32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250502 | 185700 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 25665 |
| 3 | 20250502 | 185600 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 4 | 20250502 | 185500 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 5 | 20250502 | 185400 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 6 | 20250502 | 185300 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 7 | 20250502 | 185200 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 8 | 20250502 | 185100 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 9 | 20250502 | 185000 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 10 | 20250502 | 184900 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 11 | 20250502 | 184800 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 12 | 20250502 | 184700 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 13 | 20250502 | 184600 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 14 | 20250502 | 184500 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 15 | 20250502 | 184400 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 16 | 20250502 | 184300 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 17 | 20250502 | 184200 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 18 | 20250502 | 184100 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 19 | 20250502 | 184000 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 20 | 20250502 | 183900 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 21 | 20250502 | 183800 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 22 | 20250502 | 183700 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 23 | 20250502 | 183600 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 24 | 20250502 | 183500 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 25 | 20250502 | 183400 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 26 | 20250502 | 183300 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 27 | 20250502 | 183200 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 28 | 20250502 | 183100 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 29 | 20250502 | 183000 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 30 | 20250502 | 182900 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 31 | 20250502 | 182800 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 32 | 20250502 | 182700 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 25665 |
| 33 | 20250502 | 182600 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 34 | 20250502 | 182500 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 35 | 20250502 | 182400 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 36 | 20250502 | 182300 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 37 | 20250502 | 182200 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 38 | 20250502 | 182100 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 39 | 20250502 | 182000 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 40 | 20250502 | 181900 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 41 | 20250502 | 181800 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 42 | 20250502 | 181700 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 43 | 20250502 | 181600 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 44 | 20250502 | 181500 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 45 | 20250502 | 181400 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 46 | 20250502 | 181300 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 47 | 20250502 | 181200 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 48 | 20250502 | 181100 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 49 | 20250502 | 181000 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 50 | 20250502 | 180900 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 51 | 20250502 | 180800 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 52 | 20250502 | 180700 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 53 | 20250502 | 180600 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 54 | 20250502 | 180500 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 55 | 20250502 | 180400 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 56 | 20250502 | 180300 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 57 | 20250502 | 180200 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 58 | 20250502 | 180100 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 59 | 20250502 | 180000 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 60 | 20250502 | 175900 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 61 | 20250502 | 175800 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 62 | 20250502 | 175700 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 25665 |
| 63 | 20250502 | 175600 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 64 | 20250502 | 175500 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 65 | 20250502 | 175400 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 66 | 20250502 | 175300 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 67 | 20250502 | 175200 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 68 | 20250502 | 175100 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 69 | 20250502 | 175000 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 70 | 20250502 | 174900 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 71 | 20250502 | 174800 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 72 | 20250502 | 174700 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 73 | 20250502 | 174600 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 74 | 20250502 | 174500 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 75 | 20250502 | 174400 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 76 | 20250502 | 174300 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 77 | 20250502 | 174200 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 78 | 20250502 | 174100 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 79 | 20250502 | 174000 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 80 | 20250502 | 173900 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 81 | 20250502 | 173800 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 82 | 20250502 | 173700 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 83 | 20250502 | 173600 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 84 | 20250502 | 173500 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 85 | 20250502 | 173400 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 86 | 20250502 | 173300 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 87 | 20250502 | 173200 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 88 | 20250502 | 173100 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 89 | 20250502 | 173000 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 90 | 20250502 | 172900 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 91 | 20250502 | 172800 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 92 | 20250502 | 172700 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 25665 |
| 93 | 20250502 | 172600 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 94 | 20250502 | 172500 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 95 | 20250502 | 172400 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 96 | 20250502 | 172300 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 97 | 20250502 | 172200 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 98 | 20250502 | 172100 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 99 | 20250502 | 172000 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 100 | 20250502 | 171900 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 101 | 20250502 | 171800 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 102 | 20250502 | 171700 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 103 | 20250502 | 171600 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 104 | 20250502 | 171500 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 105 | 20250502 | 171400 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 106 | 20250502 | 171300 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 107 | 20250502 | 171200 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 108 | 20250502 | 171100 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 109 | 20250502 | 171000 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 110 | 20250502 | 170900 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 111 | 20250502 | 170800 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 112 | 20250502 | 170700 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 113 | 20250502 | 170600 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 114 | 20250502 | 170500 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 115 | 20250502 | 170400 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 116 | 20250502 | 170300 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 117 | 20250502 | 170200 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 118 | 20250502 | 170100 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 119 | 20250502 | 170000 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 120 | 20250502 | 165900 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 121 | 20250502 | 165800 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 122 | 20250502 | 165700 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 25665 |
| 123 | 20250502 | 165600 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 124 | 20250502 | 165500 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 125 | 20250502 | 165400 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 126 | 20250502 | 165300 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 127 | 20250502 | 165200 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 128 | 20250502 | 165100 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 129 | 20250502 | 165000 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 130 | 20250502 | 164900 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 131 | 20250502 | 164800 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 132 | 20250502 | 164700 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 133 | 20250502 | 164600 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 134 | 20250502 | 164500 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 135 | 20250502 | 164400 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 136 | 20250502 | 164300 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 137 | 20250502 | 164200 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 138 | 20250502 | 164100 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 139 | 20250502 | 164000 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 140 | 20250502 | 163900 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 141 | 20250502 | 163800 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 142 | 20250502 | 163700 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 143 | 20250502 | 163600 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 144 | 20250502 | 163500 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 145 | 20250502 | 163400 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 146 | 20250502 | 163300 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 147 | 20250502 | 163200 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 148 | 20250502 | 163100 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 149 | 20250502 | 163000 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 150 | 20250502 | 162900 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 151 | 20250502 | 162800 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 152 | 20250502 | 162700 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 25665 |
| 153 | 20250502 | 162600 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 154 | 20250502 | 162500 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 155 | 20250502 | 162400 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 156 | 20250502 | 162300 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 157 | 20250502 | 162200 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 158 | 20250502 | 162100 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 159 | 20250502 | 162000 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 160 | 20250502 | 161900 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 161 | 20250502 | 161800 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 162 | 20250502 | 161700 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 163 | 20250502 | 161600 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 164 | 20250502 | 161500 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 165 | 20250502 | 161400 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 166 | 20250502 | 161300 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 167 | 20250502 | 161200 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 168 | 20250502 | 161100 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 169 | 20250502 | 161000 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 170 | 20250502 | 160900 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 171 | 20250502 | 160800 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 172 | 20250502 | 160700 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 173 | 20250502 | 160600 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 174 | 20250502 | 160500 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 175 | 20250502 | 160400 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 176 | 20250502 | 160300 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 177 | 20250502 | 160200 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 178 | 20250502 | 160100 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 179 | 20250502 | 160000 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 180 | 20250502 | 155900 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 181 | 20250502 | 155800 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 182 | 20250502 | 155700 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 25665 |
| 183 | 20250502 | 155600 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 184 | 20250502 | 155500 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 185 | 20250502 | 155400 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 186 | 20250502 | 155300 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 187 | 20250502 | 155200 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 188 | 20250502 | 155100 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 189 | 20250502 | 155000 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 190 | 20250502 | 154900 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 191 | 20250502 | 154800 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 192 | 20250502 | 154700 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 193 | 20250502 | 154600 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 194 | 20250502 | 154500 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 195 | 20250502 | 154400 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 196 | 20250502 | 154300 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 197 | 20250502 | 154200 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 198 | 20250502 | 154100 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 199 | 20250502 | 154000 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 200 | 20250502 | 153900 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 201 | 20250502 | 153800 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 202 | 20250502 | 153700 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 203 | 20250502 | 153600 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 204 | 20250502 | 153500 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 205 | 20250502 | 153400 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 206 | 20250502 | 153300 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 207 | 20250502 | 153200 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 208 | 20250502 | 153100 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 209 | 20250502 | 153000 | 25272870600 | 53500 | 53500 | 53500 | 53500 | 25665 |
| 210 | 20250502 | 152900 | 23899793100 | 53750 | 53750 | 53750 | 53750 | 0 |
| 211 | 20250502 | 152800 | 23899793100 | 53750 | 53750 | 53750 | 53750 | 0 |
| 212 | 20250502 | 152700 | 23899793100 | 53750 | 53750 | 53750 | 53750 | 0 |
| 213 | 20250502 | 152600 | 23899793100 | 53750 | 53750 | 53750 | 53750 | 0 |
| 214 | 20250502 | 152500 | 23899793100 | 53750 | 53750 | 53750 | 53750 | 0 |
| 215 | 20250502 | 152400 | 23899793100 | 53750 | 53750 | 53750 | 53750 | 0 |
| 216 | 20250502 | 152300 | 23899793100 | 53750 | 53750 | 53750 | 53750 | 0 |
| 217 | 20250502 | 152200 | 23899793100 | 53750 | 53750 | 53750 | 53750 | 0 |
| 218 | 20250502 | 152100 | 23899793100 | 53750 | 53750 | 53750 | 53750 | 0 |
| 219 | 20250502 | 152000 | 23899793100 | 53750 | 53750 | 53750 | 53750 | 0 |
| 220 | 20250502 | 151900 | 23899793100 | 53750 | 53900 | 53900 | 53750 | 2128 |
| 221 | 20250502 | 151800 | 23785304450 | 53900 | 53800 | 54000 | 53800 | 343 |
| 222 | 20250502 | 151700 | 23766803950 | 53800 | 54000 | 54000 | 53800 | 1298 |
| 223 | 20250502 | 151600 | 23696843300 | 53900 | 53900 | 54000 | 53900 | 647 |
| 224 | 20250502 | 151500 | 23661921600 | 54000 | 53900 | 54000 | 53900 | 66 |
| 225 | 20250502 | 151400 | 23658363300 | 54000 | 53800 | 54000 | 53800 | 759 |
| 226 | 20250502 | 151300 | 23617457200 | 53900 | 53900 | 53900 | 53800 | 500 |
| 227 | 20250502 | 151200 | 23590509000 | 53900 | 53900 | 53900 | 53800 | 258 |
| 228 | 20250502 | 151100 | 23576605700 | 54000 | 53800 | 54000 | 53800 | 377 |
| 229 | 20250502 | 151000 | 23556284900 | 53800 | 53900 | 53900 | 53800 | 301 |
| 230 | 20250502 | 150900 | 23540069900 | 53900 | 53900 | 54000 | 53800 | 424 |
| 231 | 20250502 | 150800 | 23517218100 | 53900 | 54000 | 54000 | 53900 | 3790 |
| 232 | 20250502 | 150700 | 23312677800 | 53900 | 53900 | 54000 | 53900 | 609 |
| 233 | 20250502 | 150600 | 23279835900 | 53900 | 53900 | 54000 | 53800 | 697 |
| 234 | 20250502 | 150500 | 23242260000 | 53900 | 53900 | 54000 | 53800 | 292 |
| 235 | 20250502 | 150400 | 23226504400 | 53900 | 54000 | 54000 | 53800 | 866 |
| 236 | 20250502 | 150300 | 23179763650 | 53900 | 53800 | 54000 | 53800 | 413 |
| 237 | 20250502 | 150200 | 23157497750 | 53800 | 53900 | 54000 | 53800 | 982 |
| 238 | 20250502 | 150100 | 23104559450 | 54000 | 54000 | 54000 | 53900 | 775 |
| 239 | 20250502 | 150000 | 23062713550 | 53900 | 53900 | 54000 | 53900 | 438 |
| 240 | 20250502 | 145900 | 23039087350 | 53900 | 53900 | 54000 | 53800 | 1795 |
| 241 | 20250502 | 145800 | 22942348850 | 53800 | 53900 | 54000 | 53800 | 527 |
| 242 | 20250502 | 145700 | 22913925350 | 54000 | 54000 | 54000 | 53900 | 1565 |
| 243 | 20250502 | 145600 | 22829556050 | 54000 | 54000 | 54000 | 53900 | 752 |
| 244 | 20250502 | 145500 | 22788972450 | 54000 | 53900 | 54000 | 53800 | 2297 |
| 245 | 20250502 | 145400 | 22665162350 | 53800 | 53800 | 53900 | 53800 | 1423 |
| 246 | 20250502 | 145300 | 22588508150 | 53800 | 53800 | 53900 | 53800 | 172 |
| 247 | 20250502 | 145200 | 22579243250 | 53900 | 53850 | 53900 | 53800 | 264 |
| 248 | 20250502 | 145100 | 22565017350 | 53800 | 53900 | 53900 | 53800 | 137 |
| 249 | 20250502 | 145000 | 22557639950 | 53900 | 53800 | 53900 | 53800 | 308 |
| 250 | 20250502 | 144900 | 22541042650 | 53900 | 54000 | 54000 | 53800 | 1167 |
| 251 | 20250502 | 144800 | 22478054350 | 54000 | 53900 | 54000 | 53900 | 344 |
| 252 | 20250502 | 144700 | 22459500850 | 53900 | 54000 | 54000 | 53900 | 555 |
| 253 | 20250502 | 144600 | 22429540150 | 53900 | 54000 | 54000 | 53900 | 867 |
| 254 | 20250502 | 144500 | 22382792950 | 54000 | 53900 | 54000 | 53900 | 4318 |
| 255 | 20250502 | 144400 | 22150039950 | 54000 | 53900 | 54000 | 53900 | 1018 |
| 256 | 20250502 | 144300 | 22095159350 | 53900 | 54000 | 54000 | 53900 | 1938 |
| 257 | 20250502 | 144200 | 21990671550 | 53900 | 54000 | 54000 | 53900 | 778 |
| 258 | 20250502 | 144100 | 21948684550 | 53900 | 53900 | 54000 | 53900 | 447 |
| 259 | 20250502 | 144000 | 21924567600 | 54000 | 54000 | 54000 | 53900 | 698 |
| 260 | 20250502 | 143900 | 21886878100 | 54000 | 54000 | 54000 | 53900 | 282 |
| 261 | 20250502 | 143800 | 21871662800 | 53900 | 54000 | 54000 | 53900 | 117 |
| 262 | 20250502 | 143700 | 21865347150 | 54000 | 53900 | 54000 | 53900 | 772 |
| 263 | 20250502 | 143600 | 21823667550 | 53900 | 53900 | 54000 | 53900 | 633 |
| 264 | 20250502 | 143500 | 21789536850 | 53900 | 54000 | 54000 | 53900 | 200 |
| 265 | 20250502 | 143400 | 21778749250 | 54000 | 54000 | 54000 | 53900 | 386 |
| 266 | 20250502 | 143300 | 21757913850 | 54000 | 54000 | 54000 | 53900 | 658 |
| 267 | 20250502 | 143200 | 21722385150 | 53900 | 54000 | 54000 | 53900 | 156 |
| 268 | 20250502 | 143100 | 21713971650 | 54000 | 53900 | 54000 | 53900 | 1123 |
| 269 | 20250502 | 143000 | 21653404850 | 53900 | 54000 | 54000 | 53900 | 1543 |
| 270 | 20250502 | 142900 | 21570130050 | 54000 | 54000 | 54000 | 53900 | 426 |
| 271 | 20250502 | 142800 | 21547130500 | 54000 | 53900 | 54000 | 53900 | 234 |
| 272 | 20250502 | 142700 | 21534497350 | 53900 | 54000 | 54000 | 53900 | 575 |
| 273 | 20250502 | 142600 | 21503452650 | 53900 | 53900 | 54000 | 53900 | 642 |
| 274 | 20250502 | 142500 | 21468788200 | 54000 | 54000 | 54000 | 53900 | 717 |
| 275 | 20250502 | 142400 | 21430094200 | 54000 | 54000 | 54000 | 53900 | 536 |
| 276 | 20250502 | 142300 | 21401153100 | 54000 | 53900 | 54000 | 53900 | 988 |
| 277 | 20250502 | 142200 | 21347808400 | 53900 | 53900 | 54000 | 53900 | 429 |
| 278 | 20250502 | 142100 | 21324660700 | 54000 | 54000 | 54000 | 53900 | 593 |
| 279 | 20250502 | 142000 | 21292649400 | 54000 | 53900 | 54000 | 53900 | 1541 |
| 280 | 20250502 | 141900 | 21209499400 | 53900 | 54000 | 54000 | 53900 | 1389 |
| 281 | 20250502 | 141800 | 21134625200 | 53900 | 54000 | 54000 | 53900 | 1259 |
| 282 | 20250502 | 141700 | 21066749500 | 53900 | 53900 | 54000 | 53900 | 294 |
| 283 | 20250502 | 141600 | 21050877500 | 53900 | 54000 | 54000 | 53900 | 679 |
| 284 | 20250502 | 141500 | 21014233600 | 53900 | 54000 | 54000 | 53900 | 1784 |
| 285 | 20250502 | 141400 | 20917961800 | 53900 | 54000 | 54000 | 53900 | 409 |
| 286 | 20250502 | 141300 | 20895879900 | 54000 | 53900 | 54000 | 53800 | 806 |
| 287 | 20250502 | 141200 | 20852423500 | 53900 | 53800 | 53900 | 53800 | 434 |
| 288 | 20250502 | 141100 | 20829035000 | 53900 | 53800 | 53900 | 53800 | 316 |
| 289 | 20250502 | 141000 | 20812005100 | 53800 | 53800 | 53900 | 53800 | 577 |
| 290 | 20250502 | 140900 | 20780914300 | 53900 | 53900 | 54000 | 53800 | 1035 |
| 291 | 20250502 | 140800 | 20725156650 | 53900 | 53900 | 53900 | 53800 | 515 |
| 292 | 20250502 | 140700 | 20697402650 | 53900 | 54000 | 54000 | 53800 | 2234 |
| 293 | 20250502 | 140600 | 20577005550 | 53900 | 53900 | 54000 | 53900 | 121 |
| 294 | 20250502 | 140500 | 20570480150 | 54000 | 53900 | 54000 | 53900 | 758 |
| 295 | 20250502 | 140400 | 20529553350 | 54000 | 53900 | 54000 | 53800 | 255 |
| 296 | 20250502 | 140300 | 20515809350 | 53900 | 53900 | 54000 | 53800 | 649 |
| 297 | 20250502 | 140200 | 20480835650 | 53800 | 54000 | 54000 | 53800 | 901 |
| 298 | 20250502 | 140100 | 20432238650 | 54000 | 53800 | 54000 | 53800 | 714 |
| 299 | 20250502 | 140000 | 20393704250 | 53800 | 53900 | 54000 | 53800 | 528 |
| 300 | 20250502 | 135900 | 20365241750 | 53900 | 53900 | 54000 | 53800 | 1512 |
| 301 | 20250502 | 135800 | 20283707050 | 53800 | 53900 | 53900 | 53800 | 837 |
| 302 | 20250502 | 135700 | 20238594950 | 53800 | 53900 | 54000 | 53800 | 1441 |
| 303 | 20250502 | 135600 | 20160922950 | 54000 | 53900 | 54000 | 53900 | 955 |
| 304 | 20250502 | 135500 | 20109405000 | 54000 | 54000 | 54000 | 53900 | 126 |
| 305 | 20250502 | 135400 | 20102610700 | 54000 | 53900 | 54000 | 53900 | 790 |
| 306 | 20250502 | 135300 | 20060025400 | 53900 | 53900 | 54000 | 53900 | 674 |
| 307 | 20250502 | 135200 | 20023647700 | 53900 | 53900 | 54000 | 53900 | 568 |
| 308 | 20250502 | 135100 | 19992999400 | 54000 | 53900 | 54000 | 53900 | 851 |
| 309 | 20250502 | 135000 | 19947048100 | 53900 | 53900 | 54000 | 53800 | 528 |
| 310 | 20250502 | 134900 | 19918590500 | 53900 | 53900 | 53900 | 53800 | 1650 |
| 311 | 20250502 | 134800 | 19829706500 | 53900 | 53900 | 53900 | 53800 | 502 |
| 312 | 20250502 | 134700 | 19802652100 | 53800 | 53900 | 53900 | 53800 | 705 |
| 313 | 20250502 | 134600 | 19764656850 | 53900 | 53900 | 54000 | 53900 | 1801 |
| 314 | 20250502 | 134500 | 19667537250 | 53900 | 54000 | 54000 | 53900 | 515 |
| 315 | 20250502 | 134400 | 19639754150 | 54000 | 54000 | 54000 | 53900 | 872 |
| 316 | 20250502 | 134300 | 19592668150 | 53900 | 53900 | 54000 | 53800 | 961 |
| 317 | 20250502 | 134200 | 19540887850 | 53900 | 53900 | 53900 | 53800 | 812 |
| 318 | 20250502 | 134100 | 19497122850 | 53900 | 53900 | 53900 | 53800 | 1556 |
| 319 | 20250502 | 134000 | 19413321150 | 53900 | 53800 | 53900 | 53800 | 1788 |
| 320 | 20250502 | 133900 | 19317053250 | 53800 | 53800 | 53900 | 53800 | 298 |
| 321 | 20250502 | 133800 | 19300999950 | 53800 | 53900 | 53900 | 53800 | 334 |
| 322 | 20250502 | 133700 | 19283001550 | 53900 | 53900 | 53900 | 53800 | 463 |
| 323 | 20250502 | 133600 | 19258047950 | 53900 | 53800 | 53900 | 53800 | 1060 |
| 324 | 20250502 | 133500 | 19200941550 | 53900 | 53900 | 53900 | 53800 | 935 |
| 325 | 20250502 | 133400 | 19150549650 | 53900 | 53900 | 53900 | 53800 | 567 |
| 326 | 20250502 | 133300 | 19120005950 | 53900 | 53700 | 53900 | 53700 | 438 |
| 327 | 20250502 | 133200 | 19096448750 | 53800 | 53700 | 53800 | 53700 | 333 |
| 328 | 20250502 | 133100 | 19078541650 | 53800 | 53800 | 53800 | 53700 | 1239 |
| 329 | 20250502 | 133000 | 19011885950 | 53700 | 53700 | 53800 | 53700 | 123 |
| 330 | 20250502 | 132900 | 19005273150 | 53800 | 53700 | 53800 | 53700 | 649 |
| 331 | 20250502 | 132800 | 18970385550 | 53700 | 53800 | 53800 | 53700 | 989 |
| 332 | 20250502 | 132700 | 18917180750 | 53800 | 53800 | 53800 | 53700 | 720 |
| 333 | 20250502 | 132600 | 18878449050 | 53800 | 53700 | 53800 | 53700 | 596 |
| 334 | 20250502 | 132500 | 18846388650 | 53800 | 53900 | 53900 | 53700 | 1381 |
| 335 | 20250502 | 132400 | 18772093250 | 53800 | 53900 | 53900 | 53800 | 514 |
| 336 | 20250502 | 132300 | 18744411750 | 53900 | 53800 | 53900 | 53700 | 1071 |
| 337 | 20250502 | 132200 | 18686794250 | 53800 | 53700 | 53800 | 53700 | 871 |
| 338 | 20250502 | 132100 | 18639935850 | 53800 | 53800 | 53800 | 53700 | 3168 |
| 339 | 20250502 | 132000 | 18469718300 | 53800 | 53900 | 53900 | 53800 | 2217 |
| 340 | 20250502 | 131900 | 18350400600 | 53800 | 53900 | 53900 | 53800 | 1783 |
| 341 | 20250502 | 131800 | 18254332600 | 53900 | 53900 | 54000 | 53800 | 3658 |
| 342 | 20250502 | 131700 | 18057183700 | 53900 | 54000 | 54000 | 53900 | 1934 |
| 343 | 20250502 | 131600 | 17952889600 | 54000 | 53900 | 54000 | 53900 | 856 |
| 344 | 20250502 | 131500 | 17906703400 | 53900 | 54000 | 54000 | 53900 | 855 |
| 345 | 20250502 | 131400 | 17860539400 | 54000 | 54000 | 54000 | 53900 | 372 |
| 346 | 20250502 | 131300 | 17840457750 | 54000 | 54000 | 54000 | 53900 | 796 |
| 347 | 20250502 | 131200 | 17797483150 | 54000 | 53900 | 54000 | 53900 | 1002 |
| 348 | 20250502 | 131100 | 17743424150 | 54000 | 54000 | 54000 | 53900 | 1399 |
| 349 | 20250502 | 131000 | 17667960450 | 54000 | 53900 | 54000 | 53900 | 1075 |
| 350 | 20250502 | 130900 | 17609970500 | 53900 | 53900 | 54000 | 53900 | 718 |
| 351 | 20250502 | 130800 | 17571213000 | 54000 | 54000 | 54000 | 53900 | 1002 |
| 352 | 20250502 | 130700 | 17517114600 | 53900 | 53900 | 53900 | 53800 | 547 |
| 353 | 20250502 | 130600 | 17487636200 | 53900 | 53800 | 53900 | 53800 | 668 |
| 354 | 20250502 | 130500 | 17451633200 | 53800 | 53800 | 53900 | 53800 | 1865 |
| 355 | 20250502 | 130400 | 17351139100 | 53900 | 53800 | 53900 | 53800 | 125 |
| 356 | 20250502 | 130300 | 17344402300 | 53900 | 53800 | 53900 | 53800 | 740 |
| 357 | 20250502 | 130200 | 17304525500 | 53900 | 53900 | 53900 | 53800 | 1049 |
| 358 | 20250502 | 130100 | 17247987100 | 53800 | 53900 | 54000 | 53800 | 4049 |
| 359 | 20250502 | 130000 | 17029763900 | 53800 | 53900 | 53900 | 53800 | 1183 |
| 360 | 20250502 | 125900 | 16966021150 | 53800 | 53800 | 53900 | 53800 | 126 |
| 361 | 20250502 | 125800 | 16959237350 | 53800 | 53900 | 53900 | 53800 | 267 |
| 362 | 20250502 | 125700 | 16944850550 | 53900 | 53800 | 53900 | 53800 | 1943 |
| 363 | 20250502 | 125600 | 16840246450 | 53800 | 53800 | 53900 | 53800 | 380 |
| 364 | 20250502 | 125500 | 16819797350 | 53800 | 53800 | 53900 | 53800 | 466 |
| 365 | 20250502 | 125400 | 16794683350 | 53900 | 53800 | 53900 | 53800 | 1499 |
| 366 | 20250502 | 125300 | 16713892050 | 53800 | 53800 | 53900 | 53800 | 689 |
| 367 | 20250502 | 125200 | 16676760450 | 53900 | 53800 | 53900 | 53800 | 278 |
| 368 | 20250502 | 125100 | 16661781350 | 53900 | 53800 | 53900 | 53800 | 1266 |
| 369 | 20250502 | 125000 | 16593547450 | 53900 | 53900 | 53900 | 53800 | 490 |
| 370 | 20250502 | 124900 | 16567138350 | 53900 | 53900 | 53900 | 53800 | 841 |
| 371 | 20250502 | 124800 | 16521814100 | 53900 | 53800 | 53900 | 53800 | 323 |
| 372 | 20250502 | 124700 | 16504407000 | 53900 | 53800 | 53900 | 53800 | 261 |
| 373 | 20250502 | 124600 | 16490343500 | 53800 | 53900 | 53900 | 53800 | 1109 |
| 374 | 20250502 | 124500 | 16430571200 | 53900 | 53900 | 53900 | 53800 | 281 |
| 375 | 20250502 | 124400 | 16415429900 | 53800 | 53800 | 53900 | 53800 | 552 |
| 376 | 20250502 | 124300 | 16385697000 | 53900 | 53900 | 53900 | 53800 | 789 |
| 377 | 20250502 | 124200 | 16343173500 | 53900 | 53800 | 53900 | 53800 | 873 |
| 378 | 20250502 | 124100 | 16296124400 | 53800 | 53900 | 53900 | 53800 | 395 |
| 379 | 20250502 | 124000 | 16274837100 | 53800 | 53900 | 54000 | 53800 | 1649 |
| 380 | 20250502 | 123900 | 16185954100 | 53900 | 53800 | 54000 | 53800 | 2455 |
| 381 | 20250502 | 123800 | 16053630300 | 53900 | 53900 | 53900 | 53800 | 544 |
| 382 | 20250502 | 123700 | 16024311300 | 53800 | 53800 | 53900 | 53700 | 1611 |
| 383 | 20250502 | 123600 | 15937536700 | 53800 | 54000 | 54000 | 53800 | 3253 |
| 384 | 20250502 | 123500 | 15762197200 | 53900 | 53800 | 54000 | 53800 | 2461 |
| 385 | 20250502 | 123400 | 15629547400 | 53800 | 53850 | 53900 | 53800 | 1571 |
| 386 | 20250502 | 123300 | 15544951550 | 53900 | 53900 | 53900 | 53850 | 1040 |
| 387 | 20250502 | 123200 | 15488895650 | 53850 | 53800 | 53900 | 53800 | 861 |
| 388 | 20250502 | 123100 | 15442522950 | 53900 | 53900 | 53900 | 53800 | 766 |
| 389 | 20250502 | 123000 | 15401236150 | 53900 | 53900 | 53900 | 53800 | 449 |
| 390 | 20250502 | 122900 | 15377038850 | 53900 | 53800 | 53900 | 53800 | 1009 |
| 391 | 20250502 | 122800 | 15322657100 | 53800 | 53800 | 53900 | 53800 | 746 |
| 392 | 20250502 | 122700 | 15282460700 | 53900 | 53900 | 53900 | 53800 | 1313 |
| 393 | 20250502 | 122600 | 15211751100 | 53900 | 53900 | 53900 | 53800 | 880 |
| 394 | 20250502 | 122500 | 15164320500 | 53900 | 53850 | 53900 | 53800 | 201 |
| 395 | 20250502 | 122400 | 15153502400 | 53800 | 53900 | 53900 | 53800 | 1241 |
| 396 | 20250502 | 122300 | 15086617800 | 53900 | 53800 | 53900 | 53800 | 806 |
| 397 | 20250502 | 122200 | 15043183100 | 53900 | 53800 | 53900 | 53800 | 602 |
| 398 | 20250502 | 122100 | 15010742150 | 53800 | 53900 | 53900 | 53800 | 410 |
| 399 | 20250502 | 122000 | 14988646150 | 53800 | 53900 | 53900 | 53800 | 685 |
| 400 | 20250502 | 121900 | 14951728650 | 53800 | 53900 | 53900 | 53800 | 747 |
| 401 | 20250502 | 121800 | 14911467350 | 53900 | 53900 | 53900 | 53800 | 924 |
| 402 | 20250502 | 121700 | 14861688250 | 53900 | 53800 | 53900 | 53800 | 1561 |
| 403 | 20250502 | 121600 | 14777663350 | 53800 | 53900 | 53900 | 53800 | 917 |
| 404 | 20250502 | 121500 | 14728290050 | 53900 | 53900 | 53900 | 53800 | 1055 |
| 405 | 20250502 | 121400 | 14671434950 | 53900 | 53900 | 53900 | 53800 | 774 |
| 406 | 20250502 | 121300 | 14629733850 | 53900 | 53800 | 53900 | 53800 | 510 |
| 407 | 20250502 | 121200 | 14602280750 | 53800 | 53800 | 53900 | 53800 | 2079 |
| 408 | 20250502 | 121100 | 14490354350 | 53900 | 53800 | 53900 | 53800 | 341 |
| 409 | 20250502 | 121000 | 14471983550 | 53800 | 53800 | 53900 | 53800 | 1229 |
| 410 | 20250502 | 120900 | 14405750050 | 53800 | 53800 | 53900 | 53800 | 463 |
| 411 | 20250502 | 120800 | 14380807000 | 53900 | 53900 | 53900 | 53800 | 644 |
| 412 | 20250502 | 120700 | 14346096000 | 53900 | 53800 | 53900 | 53800 | 514 |
| 413 | 20250502 | 120600 | 14318402200 | 53800 | 53800 | 53900 | 53800 | 1242 |
| 414 | 20250502 | 120500 | 14251462000 | 53900 | 53900 | 53900 | 53800 | 307 |
| 415 | 20250502 | 120400 | 14234918750 | 53800 | 53900 | 53900 | 53800 | 464 |
| 416 | 20250502 | 120300 | 14209932150 | 53900 | 53800 | 53900 | 53800 | 375 |
| 417 | 20250502 | 120200 | 14189725650 | 53800 | 53900 | 53900 | 53800 | 875 |
| 418 | 20250502 | 120100 | 14142586250 | 53800 | 53800 | 53900 | 53800 | 1050 |
| 419 | 20250502 | 120000 | 14086004250 | 53800 | 53900 | 53900 | 53800 | 1562 |
| 420 | 20250502 | 115900 | 14001816250 | 53900 | 53900 | 53900 | 53800 | 333 |
| 421 | 20250502 | 115800 | 13983875200 | 53900 | 53800 | 53900 | 53800 | 960 |
| 422 | 20250502 | 115700 | 13932186100 | 53800 | 53900 | 53900 | 53800 | 403 |
| 423 | 20250502 | 115600 | 13910479800 | 53800 | 53900 | 53900 | 53800 | 815 |
| 424 | 20250502 | 115500 | 13866588900 | 53800 | 53900 | 53900 | 53800 | 972 |
| 425 | 20250502 | 115400 | 13814204600 | 53800 | 53850 | 53900 | 53800 | 409 |
| 426 | 20250502 | 115300 | 13792168950 | 53850 | 53850 | 53900 | 53850 | 951 |
| 427 | 20250502 | 115200 | 13740918500 | 53900 | 53850 | 53900 | 53850 | 460 |
| 428 | 20250502 | 115100 | 13716128150 | 53850 | 53800 | 53900 | 53800 | 464 |
| 429 | 20250502 | 115000 | 13691120850 | 53900 | 53900 | 53900 | 53800 | 4130 |
| 430 | 20250502 | 114900 | 13468848050 | 53900 | 53900 | 53900 | 53800 | 1489 |
| 431 | 20250502 | 114800 | 13388657400 | 53900 | 53800 | 53900 | 53800 | 623 |
| 432 | 20250502 | 114700 | 13355081000 | 53800 | 53800 | 53900 | 53800 | 1869 |
| 433 | 20250502 | 114600 | 13254449800 | 53900 | 53850 | 53900 | 53800 | 2305 |
| 434 | 20250502 | 114500 | 13130420850 | 53850 | 53900 | 53900 | 53850 | 465 |
| 435 | 20250502 | 114400 | 13105363400 | 53850 | 53900 | 53900 | 53850 | 480 |
| 436 | 20250502 | 114300 | 13079494850 | 53900 | 53800 | 53900 | 53800 | 752 |
| 437 | 20250502 | 114200 | 13038972550 | 53800 | 53900 | 53900 | 53800 | 942 |
| 438 | 20250502 | 114100 | 12988236550 | 53900 | 53900 | 53900 | 53700 | 1303 |
| 439 | 20250502 | 114000 | 12918122950 | 53800 | 53800 | 53900 | 53800 | 1358 |
| 440 | 20250502 | 113900 | 12845018650 | 53900 | 53800 | 53900 | 53800 | 438 |
| 441 | 20250502 | 113800 | 12821417550 | 53900 | 53900 | 53900 | 53800 | 376 |
| 442 | 20250502 | 113700 | 12801159750 | 53800 | 53800 | 53900 | 53700 | 1391 |
| 443 | 20250502 | 113600 | 12726302100 | 53900 | 53900 | 53900 | 53700 | 2297 |
| 444 | 20250502 | 113500 | 12602708300 | 53800 | 53900 | 53900 | 53800 | 995 |
| 445 | 20250502 | 113400 | 12549115100 | 53900 | 53800 | 53900 | 53800 | 660 |
| 446 | 20250502 | 113300 | 12513542800 | 53900 | 53700 | 53900 | 53700 | 1579 |
| 447 | 20250502 | 113200 | 12428544900 | 53800 | 53800 | 53800 | 53700 | 1065 |
| 448 | 20250502 | 113100 | 12371249300 | 53800 | 53800 | 53800 | 53700 | 533 |
| 449 | 20250502 | 113000 | 12342576500 | 53800 | 53700 | 53800 | 53700 | 699 |
| 450 | 20250502 | 112900 | 12304970700 | 53700 | 53800 | 53800 | 53700 | 1008 |
| 451 | 20250502 | 112800 | 12250740700 | 53900 | 53800 | 53900 | 53800 | 692 |
| 452 | 20250502 | 112700 | 12213469500 | 53800 | 53900 | 53900 | 53700 | 668 |
| 453 | 20250502 | 112600 | 12177514200 | 53900 | 53850 | 53900 | 53800 | 1381 |
| 454 | 20250502 | 112500 | 12103151500 | 53900 | 53800 | 53900 | 53800 | 747 |
| 455 | 20250502 | 112400 | 12062902800 | 53800 | 53900 | 53900 | 53800 | 2511 |
| 456 | 20250502 | 112300 | 11927757450 | 53800 | 53900 | 53900 | 53800 | 2586 |
| 457 | 20250502 | 112200 | 11788531900 | 53900 | 53800 | 53900 | 53750 | 5801 |
| 458 | 20250502 | 112100 | 11476425450 | 53800 | 53800 | 53800 | 53700 | 581 |
| 459 | 20250502 | 112000 | 11445181200 | 53800 | 53700 | 53800 | 53700 | 1421 |
| 460 | 20250502 | 111900 | 11368837500 | 53700 | 53700 | 53800 | 53600 | 1456 |
| 461 | 20250502 | 111800 | 11290633200 | 53700 | 53800 | 53800 | 53600 | 672 |
| 462 | 20250502 | 111700 | 11254567300 | 53800 | 53700 | 53800 | 53600 | 1534 |
| 463 | 20250502 | 111600 | 11172190500 | 53700 | 53700 | 53800 | 53600 | 4603 |
| 464 | 20250502 | 111500 | 10924947400 | 53800 | 53700 | 53800 | 53700 | 610 |
| 465 | 20250502 | 111400 | 10892168300 | 53700 | 53700 | 53800 | 53700 | 1868 |
| 466 | 20250502 | 111300 | 10791696100 | 53700 | 53800 | 53800 | 53700 | 648 |
| 467 | 20250502 | 111200 | 10756856150 | 53800 | 53800 | 53800 | 53700 | 780 |
| 468 | 20250502 | 111100 | 10714929750 | 53700 | 53800 | 53800 | 53700 | 2411 |
| 469 | 20250502 | 111000 | 10585242650 | 53800 | 53800 | 53800 | 53700 | 755 |
| 470 | 20250502 | 110900 | 10544655150 | 53700 | 53800 | 53800 | 53700 | 1087 |
| 471 | 20250502 | 110800 | 10486222750 | 53700 | 53700 | 53800 | 53600 | 4864 |
| 472 | 20250502 | 110700 | 10225008750 | 53700 | 53700 | 53700 | 53600 | 1771 |
| 473 | 20250502 | 110600 | 10129926050 | 53600 | 53600 | 53700 | 53500 | 2773 |
| 474 | 20250502 | 110500 | 9981246350 | 53600 | 53600 | 53600 | 53500 | 1246 |
| 475 | 20250502 | 110400 | 9914517650 | 53600 | 53500 | 53600 | 53500 | 930 |
| 476 | 20250502 | 110300 | 9864693900 | 53500 | 53600 | 53600 | 53500 | 798 |
| 477 | 20250502 | 110200 | 9821959000 | 53600 | 53500 | 53600 | 53500 | 892 |
| 478 | 20250502 | 110100 | 9774171700 | 53500 | 53600 | 53600 | 53500 | 625 |
| 479 | 20250502 | 110000 | 9740691000 | 53500 | 53600 | 53600 | 53500 | 1593 |
| 480 | 20250502 | 105900 | 9655343700 | 53500 | 53500 | 53600 | 53500 | 833 |
| 481 | 20250502 | 105800 | 9610731000 | 53600 | 53600 | 53600 | 53500 | 1071 |
| 482 | 20250502 | 105700 | 9553364700 | 53500 | 53500 | 53600 | 53500 | 2650 |
| 483 | 20250502 | 105600 | 9411425000 | 53600 | 53600 | 53600 | 53500 | 1265 |
| 484 | 20250502 | 105500 | 9343712900 | 53500 | 53600 | 53600 | 53500 | 532 |
| 485 | 20250502 | 105400 | 9315232850 | 53500 | 53600 | 53600 | 53500 | 992 |
| 486 | 20250502 | 105300 | 9262089850 | 53600 | 53500 | 53600 | 53400 | 1524 |
| 487 | 20250502 | 105200 | 9180471050 | 53600 | 53600 | 53600 | 53500 | 594 |
| 488 | 20250502 | 105100 | 9148650750 | 53600 | 53500 | 53600 | 53500 | 3619 |
| 489 | 20250502 | 105000 | 8954954650 | 53500 | 53500 | 53500 | 53400 | 3349 |
| 490 | 20250502 | 104900 | 8775783500 | 53500 | 53400 | 53500 | 53400 | 778 |
| 491 | 20250502 | 104800 | 8734161450 | 53500 | 53500 | 53500 | 53400 | 891 |
| 492 | 20250502 | 104700 | 8686518150 | 53500 | 53400 | 53500 | 53400 | 317 |
| 493 | 20250502 | 104600 | 8669566950 | 53500 | 53500 | 53500 | 53400 | 617 |
| 494 | 20250502 | 104500 | 8636557950 | 53500 | 53500 | 53500 | 53450 | 765 |
| 495 | 20250502 | 104400 | 8595630600 | 53500 | 53500 | 53500 | 53400 | 259 |
| 496 | 20250502 | 104300 | 8581777000 | 53500 | 53500 | 53500 | 53400 | 1105 |
| 497 | 20250502 | 104200 | 8522659900 | 53500 | 53500 | 53500 | 53400 | 3490 |
| 498 | 20250502 | 104100 | 8336157750 | 53500 | 53500 | 53500 | 53400 | 862 |
| 499 | 20250502 | 104000 | 8290041250 | 53500 | 53500 | 53500 | 53400 | 490 |
| 500 | 20250502 | 103900 | 8263827950 | 53500 | 53500 | 53500 | 53400 | 1052 |
| 501 | 20250502 | 103800 | 8207547850 | 53500 | 53500 | 53500 | 53400 | 294 |
| 502 | 20250502 | 103700 | 8191840250 | 53500 | 53400 | 53500 | 53400 | 1237 |
| 503 | 20250502 | 103600 | 8125719850 | 53400 | 53450 | 53500 | 53400 | 556 |
| 504 | 20250502 | 103500 | 8096022950 | 53500 | 53500 | 53500 | 53400 | 1137 |
| 505 | 20250502 | 103400 | 8035221900 | 53500 | 53500 | 53500 | 53450 | 659 |
| 506 | 20250502 | 103300 | 7999965750 | 53500 | 53450 | 53500 | 53400 | 364 |
| 507 | 20250502 | 103200 | 7980493500 | 53500 | 53500 | 53500 | 53450 | 1218 |
| 508 | 20250502 | 103100 | 7915330900 | 53500 | 53500 | 53500 | 53400 | 945 |
| 509 | 20250502 | 103000 | 7864776100 | 53500 | 53500 | 53500 | 53400 | 581 |
| 510 | 20250502 | 102900 | 7833694400 | 53500 | 53500 | 53500 | 53400 | 734 |
| 511 | 20250502 | 102800 | 7794442800 | 53400 | 53500 | 53500 | 53400 | 483 |
| 512 | 20250502 | 102700 | 7768629000 | 53500 | 53400 | 53500 | 53400 | 1380 |
| 513 | 20250502 | 102600 | 7694866200 | 53500 | 53500 | 53500 | 53400 | 1584 |
| 514 | 20250502 | 102500 | 7610189200 | 53500 | 53500 | 53500 | 53400 | 790 |
| 515 | 20250502 | 102400 | 7567961400 | 53500 | 53500 | 53500 | 53400 | 1244 |
| 516 | 20250502 | 102300 | 7501411300 | 53400 | 53450 | 53500 | 53400 | 1037 |
| 517 | 20250502 | 102200 | 7445986750 | 53500 | 53400 | 53500 | 53400 | 305 |
| 518 | 20250502 | 102100 | 7429669400 | 53500 | 53500 | 53500 | 53400 | 1098 |
| 519 | 20250502 | 102000 | 7370926800 | 53500 | 53400 | 53500 | 53400 | 8586 |
| 520 | 20250502 | 101900 | 6911614300 | 53500 | 53350 | 53500 | 53300 | 5145 |
| 521 | 20250502 | 101800 | 6636872550 | 53400 | 53400 | 53400 | 53300 | 3031 |
| 522 | 20250502 | 101700 | 6475017450 | 53400 | 53200 | 53400 | 53200 | 6790 |
| 523 | 20250502 | 101600 | 6113182750 | 53200 | 53200 | 53300 | 53200 | 664 |
| 524 | 20250502 | 101500 | 6077853550 | 53300 | 53300 | 53300 | 53200 | 532 |
| 525 | 20250502 | 101400 | 6049502050 | 53300 | 53300 | 53300 | 53200 | 982 |
| 526 | 20250502 | 101300 | 5997164900 | 53200 | 53300 | 53300 | 53200 | 559 |
| 527 | 20250502 | 101200 | 5967373000 | 53300 | 53300 | 53300 | 53200 | 606 |
| 528 | 20250502 | 101100 | 5935074300 | 53300 | 53300 | 53300 | 53200 | 360 |
| 529 | 20250502 | 101000 | 5915893800 | 53200 | 53200 | 53300 | 53200 | 925 |
| 530 | 20250502 | 100900 | 5866612400 | 53300 | 53300 | 53300 | 53200 | 928 |
| 531 | 20250502 | 100800 | 5817153500 | 53300 | 53300 | 53300 | 53200 | 1397 |
| 532 | 20250502 | 100700 | 5742784400 | 53200 | 53250 | 53300 | 53200 | 983 |
| 533 | 20250502 | 100600 | 5690433550 | 53250 | 53200 | 53250 | 53200 | 166 |
| 534 | 20250502 | 100500 | 5681601250 | 53250 | 53300 | 53300 | 53200 | 364 |
| 535 | 20250502 | 100400 | 5662207950 | 53300 | 53200 | 53300 | 53200 | 1421 |
| 536 | 20250502 | 100300 | 5586473650 | 53200 | 53300 | 53300 | 53200 | 3666 |
| 537 | 20250502 | 100200 | 5391079650 | 53200 | 53200 | 53300 | 53100 | 6132 |
| 538 | 20250502 | 100100 | 5064856050 | 53200 | 53100 | 53200 | 53000 | 3639 |
| 539 | 20250502 | 100000 | 4871625750 | 53100 | 53100 | 53100 | 53000 | 817 |
| 540 | 20250502 | 095900 | 4828244350 | 53100 | 53100 | 53100 | 53000 | 858 |
| 541 | 20250502 | 095800 | 4782714850 | 53100 | 53100 | 53100 | 53000 | 646 |
| 542 | 20250502 | 095700 | 4748417650 | 53100 | 53000 | 53100 | 53000 | 1497 |
| 543 | 20250502 | 095600 | 4668997150 | 53000 | 53100 | 53100 | 53000 | 627 |
| 544 | 20250502 | 095500 | 4635743550 | 53100 | 52900 | 53100 | 52900 | 4346 |
| 545 | 20250502 | 095400 | 4405367750 | 53000 | 53000 | 53000 | 52900 | 927 |
| 546 | 20250502 | 095300 | 4356237250 | 53000 | 52900 | 53000 | 52900 | 567 |
| 547 | 20250502 | 095200 | 4326196750 | 53000 | 52900 | 53000 | 52900 | 1045 |
| 548 | 20250502 | 095100 | 4270812350 | 53000 | 53000 | 53000 | 52900 | 754 |
| 549 | 20250502 | 095000 | 4230850850 | 52900 | 53000 | 53000 | 52900 | 869 |
| 550 | 20250502 | 094900 | 4184804450 | 52950 | 53000 | 53000 | 52900 | 628 |
| 551 | 20250502 | 094800 | 4151581050 | 52900 | 53000 | 53000 | 52900 | 448 |
| 552 | 20250502 | 094700 | 4127837900 | 53000 | 53000 | 53000 | 52900 | 463 |
| 553 | 20250502 | 094600 | 4103299000 | 53000 | 53000 | 53000 | 52900 | 1918 |
| 554 | 20250502 | 094500 | 4001664100 | 53000 | 53000 | 53000 | 52900 | 956 |
| 555 | 20250502 | 094400 | 3950996200 | 53000 | 52900 | 53000 | 52900 | 725 |
| 556 | 20250502 | 094300 | 3912572700 | 52900 | 52900 | 53000 | 52900 | 418 |
| 557 | 20250502 | 094200 | 3890430000 | 52900 | 53000 | 53000 | 52900 | 946 |
| 558 | 20250502 | 094100 | 3840299600 | 53000 | 53000 | 53000 | 52850 | 708 |
| 559 | 20250502 | 094000 | 3802828900 | 53000 | 52900 | 53000 | 52800 | 665 |
| 560 | 20250502 | 093900 | 3767653600 | 52900 | 52900 | 53000 | 52800 | 1239 |
| 561 | 20250502 | 093800 | 3702089000 | 52800 | 52900 | 52900 | 52800 | 470 |
| 562 | 20250502 | 093700 | 3677228100 | 52900 | 52900 | 52900 | 52800 | 756 |
| 563 | 20250502 | 093600 | 3637236100 | 53000 | 53000 | 53000 | 52900 | 956 |
| 564 | 20250502 | 093500 | 3586633500 | 53000 | 53000 | 53000 | 52900 | 279 |
| 565 | 20250502 | 093400 | 3571850500 | 53000 | 52900 | 53000 | 52800 | 4662 |
| 566 | 20250502 | 093300 | 3325216300 | 52900 | 52900 | 52900 | 52800 | 768 |
| 567 | 20250502 | 093200 | 3284589500 | 52800 | 52900 | 52900 | 52800 | 1252 |
| 568 | 20250502 | 093100 | 3218440200 | 52900 | 52900 | 52900 | 52800 | 530 |
| 569 | 20250502 | 093000 | 3190408000 | 52900 | 52900 | 52900 | 52900 | 718 |
| 570 | 20250502 | 092900 | 3152425800 | 52900 | 52900 | 52900 | 52800 | 264 |
| 571 | 20250502 | 092800 | 3138460300 | 52900 | 52900 | 52900 | 52800 | 644 |
| 572 | 20250502 | 092700 | 3104394800 | 52900 | 52900 | 52900 | 52800 | 267 |
| 573 | 20250502 | 092600 | 3090272700 | 52900 | 52800 | 52900 | 52800 | 328 |
| 574 | 20250502 | 092500 | 3072922350 | 52900 | 52850 | 52900 | 52800 | 1179 |
| 575 | 20250502 | 092400 | 3010555200 | 52850 | 52800 | 52900 | 52800 | 250 |
| 576 | 20250502 | 092300 | 2997331050 | 52900 | 52800 | 52900 | 52800 | 284 |
| 577 | 20250502 | 092200 | 2982313150 | 52900 | 52900 | 52900 | 52800 | 498 |
| 578 | 20250502 | 092100 | 2955970950 | 52900 | 52900 | 52900 | 52900 | 733 |
| 579 | 20250502 | 092000 | 2917195250 | 52800 | 52800 | 52900 | 52700 | 2372 |
| 580 | 20250502 | 091900 | 2791865750 | 52800 | 52900 | 52900 | 52800 | 988 |
| 581 | 20250502 | 091800 | 2739659100 | 52800 | 52800 | 52900 | 52800 | 205 |
| 582 | 20250502 | 091700 | 2728829600 | 52900 | 52800 | 52900 | 52800 | 1318 |
| 583 | 20250502 | 091600 | 2659183800 | 52800 | 52900 | 52900 | 52800 | 440 |
| 584 | 20250502 | 091500 | 2635939200 | 52900 | 52900 | 53000 | 52900 | 860 |
| 585 | 20250502 | 091400 | 2590441700 | 52900 | 52900 | 53000 | 52900 | 668 |
| 586 | 20250502 | 091300 | 2555082100 | 52900 | 53000 | 53000 | 52800 | 1024 |
| 587 | 20250502 | 091200 | 2500920600 | 53000 | 53000 | 53000 | 52900 | 2535 |
| 588 | 20250502 | 091100 | 2366766500 | 52900 | 52800 | 53000 | 52700 | 1487 |
| 589 | 20250502 | 091000 | 2288212900 | 52800 | 53100 | 53100 | 52700 | 4212 |
| 590 | 20250502 | 090900 | 2065220300 | 53000 | 53100 | 53100 | 53000 | 702 |
| 591 | 20250502 | 090800 | 2027956300 | 53100 | 53100 | 53100 | 53000 | 379 |
| 592 | 20250502 | 090700 | 2007836550 | 53050 | 53200 | 53200 | 53000 | 2786 |
| 593 | 20250502 | 090600 | 1859889500 | 53100 | 53000 | 53200 | 53000 | 2693 |
| 594 | 20250502 | 090500 | 1716949100 | 53000 | 53100 | 53100 | 53000 | 3756 |
| 595 | 20250502 | 090400 | 1517803500 | 53100 | 53100 | 53100 | 53000 | 1923 |
| 596 | 20250502 | 090300 | 1415719400 | 53100 | 52900 | 53100 | 52900 | 5806 |
| 597 | 20250502 | 090200 | 1108046100 | 53000 | 53000 | 53000 | 52900 | 2233 |
| 598 | 20250502 | 090100 | 989707900 | 53000 | 53000 | 53000 | 52900 | 3838 |
| 599 | 20250502 | 090000 | 786340300 | 52900 | 52900 | 53000 | 52800 | 14864 |