36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250508 | 190200 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 115372 |
| 3 | 20250508 | 190100 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 4 | 20250508 | 190000 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 5 | 20250508 | 185900 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 6 | 20250508 | 185800 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 7 | 20250508 | 185700 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 8 | 20250508 | 185600 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 9 | 20250508 | 185500 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 10 | 20250508 | 185400 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 11 | 20250508 | 185300 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 12 | 20250508 | 185200 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 13 | 20250508 | 185100 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 14 | 20250508 | 185000 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 15 | 20250508 | 184900 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 16 | 20250508 | 184800 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 17 | 20250508 | 184700 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 18 | 20250508 | 184600 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 19 | 20250508 | 184500 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 20 | 20250508 | 184400 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 21 | 20250508 | 184300 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 22 | 20250508 | 184200 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 23 | 20250508 | 184100 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 24 | 20250508 | 184000 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 25 | 20250508 | 183900 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 26 | 20250508 | 183800 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 27 | 20250508 | 183700 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 28 | 20250508 | 183600 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 29 | 20250508 | 183500 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 30 | 20250508 | 183400 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 31 | 20250508 | 183300 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 32 | 20250508 | 183200 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 115372 |
| 33 | 20250508 | 183100 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 34 | 20250508 | 183000 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 35 | 20250508 | 182900 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 36 | 20250508 | 182800 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 37 | 20250508 | 182700 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 38 | 20250508 | 182600 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 39 | 20250508 | 182500 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 40 | 20250508 | 182400 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 41 | 20250508 | 182300 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 42 | 20250508 | 182200 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 43 | 20250508 | 182100 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 44 | 20250508 | 182000 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 45 | 20250508 | 181900 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 46 | 20250508 | 181800 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 47 | 20250508 | 181700 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 48 | 20250508 | 181600 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 49 | 20250508 | 181500 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 50 | 20250508 | 181400 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 51 | 20250508 | 181300 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 52 | 20250508 | 181200 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 53 | 20250508 | 181100 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 54 | 20250508 | 181000 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 55 | 20250508 | 180900 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 56 | 20250508 | 180800 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 57 | 20250508 | 180700 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 58 | 20250508 | 180600 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 59 | 20250508 | 180500 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 60 | 20250508 | 180400 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 61 | 20250508 | 180300 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 62 | 20250508 | 180200 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 115372 |
| 63 | 20250508 | 180100 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 64 | 20250508 | 180000 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 65 | 20250508 | 175900 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 66 | 20250508 | 175800 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 67 | 20250508 | 175700 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 68 | 20250508 | 175600 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 69 | 20250508 | 175500 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 70 | 20250508 | 175400 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 71 | 20250508 | 175300 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 72 | 20250508 | 175200 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 73 | 20250508 | 175100 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 74 | 20250508 | 175000 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 75 | 20250508 | 174900 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 76 | 20250508 | 174800 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 77 | 20250508 | 174700 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 78 | 20250508 | 174600 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 79 | 20250508 | 174500 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 80 | 20250508 | 174400 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 81 | 20250508 | 174300 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 82 | 20250508 | 174200 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 83 | 20250508 | 174100 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 84 | 20250508 | 174000 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 85 | 20250508 | 173900 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 86 | 20250508 | 173800 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 87 | 20250508 | 173700 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 88 | 20250508 | 173600 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 89 | 20250508 | 173500 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 90 | 20250508 | 173400 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 91 | 20250508 | 173300 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 92 | 20250508 | 173200 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 115372 |
| 93 | 20250508 | 173100 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 94 | 20250508 | 173000 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 95 | 20250508 | 172900 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 96 | 20250508 | 172800 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 97 | 20250508 | 172700 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 98 | 20250508 | 172600 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 99 | 20250508 | 172500 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 100 | 20250508 | 172400 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 101 | 20250508 | 172300 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 102 | 20250508 | 172200 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 103 | 20250508 | 172100 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 104 | 20250508 | 172000 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 105 | 20250508 | 171900 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 106 | 20250508 | 171800 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 107 | 20250508 | 171700 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 108 | 20250508 | 171600 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 109 | 20250508 | 171500 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 110 | 20250508 | 171400 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 111 | 20250508 | 171300 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 112 | 20250508 | 171200 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 113 | 20250508 | 171100 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 114 | 20250508 | 171000 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 115 | 20250508 | 170900 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 116 | 20250508 | 170800 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 117 | 20250508 | 170700 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 118 | 20250508 | 170600 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 119 | 20250508 | 170500 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 120 | 20250508 | 170400 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 121 | 20250508 | 170300 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 122 | 20250508 | 170200 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 115372 |
| 123 | 20250508 | 170100 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 124 | 20250508 | 170000 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 125 | 20250508 | 165900 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 126 | 20250508 | 165800 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 127 | 20250508 | 165700 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 128 | 20250508 | 165600 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 129 | 20250508 | 165500 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 130 | 20250508 | 165400 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 131 | 20250508 | 165300 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 132 | 20250508 | 165200 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 133 | 20250508 | 165100 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 134 | 20250508 | 165000 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 135 | 20250508 | 164900 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 136 | 20250508 | 164800 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 137 | 20250508 | 164700 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 138 | 20250508 | 164600 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 139 | 20250508 | 164500 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 140 | 20250508 | 164400 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 141 | 20250508 | 164300 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 142 | 20250508 | 164200 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 143 | 20250508 | 164100 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 144 | 20250508 | 164000 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 145 | 20250508 | 163900 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 146 | 20250508 | 163800 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 147 | 20250508 | 163700 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 148 | 20250508 | 163600 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 149 | 20250508 | 163500 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 150 | 20250508 | 163400 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 151 | 20250508 | 163300 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 152 | 20250508 | 163200 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 115372 |
| 153 | 20250508 | 163100 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 154 | 20250508 | 163000 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 155 | 20250508 | 162900 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 156 | 20250508 | 162800 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 157 | 20250508 | 162700 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 158 | 20250508 | 162600 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 159 | 20250508 | 162500 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 160 | 20250508 | 162400 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 161 | 20250508 | 162300 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 162 | 20250508 | 162200 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 163 | 20250508 | 162100 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 164 | 20250508 | 162000 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 165 | 20250508 | 161900 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 166 | 20250508 | 161800 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 167 | 20250508 | 161700 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 168 | 20250508 | 161600 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 169 | 20250508 | 161500 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 170 | 20250508 | 161400 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 171 | 20250508 | 161300 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 172 | 20250508 | 161200 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 173 | 20250508 | 161100 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 174 | 20250508 | 161000 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 175 | 20250508 | 160900 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 176 | 20250508 | 160800 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 177 | 20250508 | 160700 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 178 | 20250508 | 160600 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 179 | 20250508 | 160500 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 180 | 20250508 | 160400 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 181 | 20250508 | 160300 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 182 | 20250508 | 160200 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 115372 |
| 183 | 20250508 | 160100 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 184 | 20250508 | 160000 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 185 | 20250508 | 155900 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 186 | 20250508 | 155800 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 187 | 20250508 | 155700 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 188 | 20250508 | 155600 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 189 | 20250508 | 155500 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 190 | 20250508 | 155400 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 191 | 20250508 | 155300 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 192 | 20250508 | 155200 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 193 | 20250508 | 155100 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 194 | 20250508 | 155000 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 195 | 20250508 | 154900 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 196 | 20250508 | 154800 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 197 | 20250508 | 154700 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 198 | 20250508 | 154600 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 199 | 20250508 | 154500 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 200 | 20250508 | 154400 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 201 | 20250508 | 154300 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 202 | 20250508 | 154200 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 203 | 20250508 | 154100 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 204 | 20250508 | 154000 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 205 | 20250508 | 153900 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 206 | 20250508 | 153800 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 207 | 20250508 | 153700 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 208 | 20250508 | 153600 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 209 | 20250508 | 153500 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 210 | 20250508 | 153400 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 211 | 20250508 | 153300 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 212 | 20250508 | 153200 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 115372 |
| 213 | 20250508 | 153100 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 0 |
| 214 | 20250508 | 153000 | 224847481500 | 188700 | 188700 | 188700 | 188700 | 115372 |
| 215 | 20250508 | 152900 | 203076785100 | 189000 | 189000 | 189000 | 189000 | 0 |
| 216 | 20250508 | 152800 | 203076785100 | 189000 | 189000 | 189000 | 189000 | 0 |
| 217 | 20250508 | 152700 | 203076785100 | 189000 | 189000 | 189000 | 189000 | 0 |
| 218 | 20250508 | 152600 | 203076785100 | 189000 | 189000 | 189000 | 189000 | 0 |
| 219 | 20250508 | 152500 | 203076785100 | 189000 | 189000 | 189000 | 189000 | 0 |
| 220 | 20250508 | 152400 | 203076785100 | 189000 | 189000 | 189000 | 189000 | 0 |
| 221 | 20250508 | 152300 | 203076785100 | 189000 | 189000 | 189000 | 189000 | 0 |
| 222 | 20250508 | 152200 | 203076785100 | 189000 | 189000 | 189000 | 189000 | 0 |
| 223 | 20250508 | 152100 | 203076785100 | 189000 | 189000 | 189000 | 189000 | 0 |
| 224 | 20250508 | 152000 | 203076785100 | 189000 | 189000 | 189000 | 189000 | 0 |
| 225 | 20250508 | 151900 | 203076785100 | 189000 | 188900 | 189100 | 188900 | 2945 |
| 226 | 20250508 | 151800 | 202520144600 | 188900 | 188900 | 189000 | 188900 | 2061 |
| 227 | 20250508 | 151700 | 202130746850 | 188900 | 188900 | 189000 | 188900 | 1370 |
| 228 | 20250508 | 151600 | 201871926600 | 188900 | 188900 | 189000 | 188900 | 973 |
| 229 | 20250508 | 151500 | 201688116500 | 188900 | 188900 | 188900 | 188800 | 2870 |
| 230 | 20250508 | 151400 | 201146052050 | 188800 | 188900 | 188900 | 188800 | 3324 |
| 231 | 20250508 | 151300 | 200518212850 | 188800 | 188800 | 188900 | 188800 | 1326 |
| 232 | 20250508 | 151200 | 200267831350 | 188800 | 188900 | 189000 | 188800 | 2542 |
| 233 | 20250508 | 151100 | 199787688150 | 189000 | 188800 | 189000 | 188800 | 3172 |
| 234 | 20250508 | 151000 | 199188491350 | 188800 | 188800 | 188900 | 188800 | 2877 |
| 235 | 20250508 | 150900 | 198645247800 | 188800 | 188800 | 188900 | 188800 | 1260 |
| 236 | 20250508 | 150800 | 198407316100 | 188800 | 188800 | 188900 | 188800 | 1289 |
| 237 | 20250508 | 150700 | 198163929150 | 188800 | 188700 | 188800 | 188700 | 1627 |
| 238 | 20250508 | 150600 | 197856816900 | 188700 | 188800 | 188800 | 188700 | 921 |
| 239 | 20250508 | 150500 | 197682994050 | 188800 | 188700 | 188800 | 188700 | 1078 |
| 240 | 20250508 | 150400 | 197479514650 | 188700 | 188700 | 188800 | 188700 | 2079 |
| 241 | 20250508 | 150300 | 197087044700 | 188700 | 188700 | 188800 | 188700 | 3926 |
| 242 | 20250508 | 150200 | 196346079950 | 188800 | 188700 | 188800 | 188700 | 1004 |
| 243 | 20250508 | 150100 | 196156606850 | 188800 | 188750 | 188900 | 188700 | 2011 |
| 244 | 20250508 | 150000 | 195776976000 | 188750 | 188700 | 188800 | 188700 | 1284 |
| 245 | 20250508 | 145900 | 195534678850 | 188700 | 188800 | 188900 | 188700 | 1936 |
| 246 | 20250508 | 145800 | 195169211150 | 188800 | 188800 | 188900 | 188700 | 1788 |
| 247 | 20250508 | 145700 | 194831682600 | 188800 | 188800 | 188900 | 188700 | 2075 |
| 248 | 20250508 | 145600 | 194439926800 | 188800 | 188800 | 188900 | 188700 | 1476 |
| 249 | 20250508 | 145500 | 194161257200 | 188800 | 188700 | 188900 | 188700 | 2330 |
| 250 | 20250508 | 145400 | 193721384050 | 188700 | 188700 | 188800 | 188650 | 2514 |
| 251 | 20250508 | 145300 | 193246985250 | 188750 | 188700 | 188800 | 188700 | 1769 |
| 252 | 20250508 | 145200 | 192913160950 | 188700 | 188700 | 188800 | 188700 | 1835 |
| 253 | 20250508 | 145100 | 192566892600 | 188700 | 188700 | 188800 | 188700 | 1768 |
| 254 | 20250508 | 145000 | 192233266600 | 188700 | 188700 | 188800 | 188700 | 1265 |
| 255 | 20250508 | 144900 | 191994544700 | 188700 | 188700 | 188800 | 188700 | 3227 |
| 256 | 20250508 | 144800 | 191385528150 | 188700 | 188700 | 188800 | 188700 | 3454 |
| 257 | 20250508 | 144700 | 190733560450 | 188700 | 188700 | 188800 | 188700 | 2609 |
| 258 | 20250508 | 144600 | 190241238950 | 188700 | 188700 | 188800 | 188700 | 1454 |
| 259 | 20250508 | 144500 | 189966847450 | 188750 | 188800 | 188850 | 188700 | 5205 |
| 260 | 20250508 | 144400 | 188984245500 | 188850 | 188800 | 188900 | 188800 | 1342 |
| 261 | 20250508 | 144300 | 188730871800 | 188800 | 188800 | 188900 | 188800 | 1765 |
| 262 | 20250508 | 144200 | 188397637500 | 188800 | 188800 | 188900 | 188700 | 2977 |
| 263 | 20250508 | 144100 | 187835716650 | 188800 | 188800 | 188800 | 188700 | 1822 |
| 264 | 20250508 | 144000 | 187491815250 | 188800 | 188800 | 188900 | 188800 | 1856 |
| 265 | 20250508 | 143900 | 187141334950 | 188800 | 188700 | 188900 | 188700 | 3978 |
| 266 | 20250508 | 143800 | 186390362450 | 188700 | 188700 | 188800 | 188700 | 2317 |
| 267 | 20250508 | 143700 | 185953108750 | 188700 | 188800 | 188800 | 188700 | 1374 |
| 268 | 20250508 | 143600 | 185693830500 | 188700 | 188700 | 188800 | 188700 | 1510 |
| 269 | 20250508 | 143500 | 185408876900 | 188700 | 188700 | 188800 | 188700 | 1704 |
| 270 | 20250508 | 143400 | 185087304850 | 188700 | 188750 | 188800 | 188700 | 1822 |
| 271 | 20250508 | 143300 | 184743409900 | 188700 | 188800 | 188900 | 188700 | 4523 |
| 272 | 20250508 | 143200 | 183889547800 | 188800 | 188800 | 188900 | 188800 | 1045 |
| 273 | 20250508 | 143100 | 183692246900 | 188800 | 188800 | 188900 | 188800 | 1235 |
| 274 | 20250508 | 143000 | 183459076400 | 188800 | 188800 | 188900 | 188800 | 1337 |
| 275 | 20250508 | 142900 | 183206645550 | 188800 | 188800 | 188900 | 188800 | 2022 |
| 276 | 20250508 | 142800 | 182824877150 | 188800 | 188800 | 188900 | 188800 | 1291 |
| 277 | 20250508 | 142700 | 182581107900 | 188800 | 188850 | 188900 | 188800 | 1061 |
| 278 | 20250508 | 142600 | 182380765700 | 188900 | 188800 | 188900 | 188800 | 1054 |
| 279 | 20250508 | 142500 | 182181734150 | 188800 | 188800 | 188900 | 188800 | 1278 |
| 280 | 20250508 | 142400 | 181940389450 | 188800 | 188800 | 188900 | 188800 | 2566 |
| 281 | 20250508 | 142300 | 181455757250 | 188800 | 188800 | 188900 | 188800 | 1655 |
| 282 | 20250508 | 142200 | 181143282350 | 188800 | 188800 | 188900 | 188800 | 1160 |
| 283 | 20250508 | 142100 | 180924246500 | 188800 | 188900 | 189000 | 188800 | 1177 |
| 284 | 20250508 | 142000 | 180701957300 | 188900 | 188800 | 188900 | 188800 | 1725 |
| 285 | 20250508 | 141900 | 180376199750 | 188900 | 188800 | 188900 | 188800 | 1011 |
| 286 | 20250508 | 141800 | 180185291200 | 188800 | 188900 | 188950 | 188800 | 1456 |
| 287 | 20250508 | 141700 | 179910316650 | 188900 | 188900 | 189000 | 188900 | 1518 |
| 288 | 20250508 | 141600 | 179623550700 | 188900 | 188900 | 189000 | 188900 | 2126 |
| 289 | 20250508 | 141500 | 179221822300 | 188900 | 188900 | 189000 | 188900 | 910 |
| 290 | 20250508 | 141400 | 179049882650 | 188900 | 188900 | 189000 | 188900 | 1552 |
| 291 | 20250508 | 141300 | 178756702300 | 188900 | 189000 | 189100 | 188900 | 2526 |
| 292 | 20250508 | 141200 | 178279318350 | 189000 | 189100 | 189200 | 189000 | 1680 |
| 293 | 20250508 | 141100 | 177961669950 | 189000 | 189000 | 189100 | 189000 | 1328 |
| 294 | 20250508 | 141000 | 177710595550 | 189100 | 189000 | 189200 | 189000 | 1199 |
| 295 | 20250508 | 140900 | 177483899750 | 189000 | 189000 | 189200 | 189000 | 2252 |
| 296 | 20250508 | 140800 | 177058139100 | 189000 | 188900 | 189100 | 188900 | 2095 |
| 297 | 20250508 | 140700 | 176662194850 | 188900 | 188900 | 189000 | 188900 | 1082 |
| 298 | 20250508 | 140600 | 176457797600 | 188900 | 188900 | 188950 | 188900 | 686 |
| 299 | 20250508 | 140500 | 176328209750 | 188900 | 188900 | 189000 | 188900 | 930 |
| 300 | 20250508 | 140400 | 176152519050 | 188900 | 188800 | 189000 | 188800 | 1626 |
| 301 | 20250508 | 140300 | 175845380600 | 188900 | 188900 | 188950 | 188800 | 883 |
| 302 | 20250508 | 140200 | 175678635450 | 188900 | 188800 | 189000 | 188800 | 3473 |
| 303 | 20250508 | 140100 | 175022500500 | 188900 | 188900 | 189000 | 188800 | 2595 |
| 304 | 20250508 | 140000 | 174532290650 | 188900 | 188900 | 189000 | 188900 | 1833 |
| 305 | 20250508 | 135900 | 174186016800 | 188900 | 189000 | 189050 | 188900 | 9002 |
| 306 | 20250508 | 135800 | 172484981450 | 189000 | 189100 | 189150 | 189000 | 2804 |
| 307 | 20250508 | 135700 | 171954813750 | 189100 | 189100 | 189150 | 189100 | 1849 |
| 308 | 20250508 | 135600 | 171605165650 | 189100 | 189100 | 189200 | 189100 | 1031 |
| 309 | 20250508 | 135500 | 171410194450 | 189100 | 189100 | 189200 | 189100 | 846 |
| 310 | 20250508 | 135400 | 171250206000 | 189100 | 189100 | 189200 | 189100 | 2128 |
| 311 | 20250508 | 135300 | 170847795300 | 189150 | 189200 | 189250 | 189100 | 2063 |
| 312 | 20250508 | 135200 | 170457554000 | 189200 | 189200 | 189300 | 189200 | 888 |
| 313 | 20250508 | 135100 | 170289530900 | 189200 | 189300 | 189400 | 189200 | 1355 |
| 314 | 20250508 | 135000 | 170033129600 | 189300 | 189300 | 189400 | 189200 | 789 |
| 315 | 20250508 | 134900 | 169883767450 | 189400 | 189200 | 189400 | 189200 | 2098 |
| 316 | 20250508 | 134800 | 169486596200 | 189200 | 189300 | 189350 | 189200 | 1189 |
| 317 | 20250508 | 134700 | 169261554650 | 189300 | 189300 | 189400 | 189300 | 975 |
| 318 | 20250508 | 134600 | 169076966500 | 189300 | 189300 | 189400 | 189300 | 1564 |
| 319 | 20250508 | 134500 | 168780883850 | 189300 | 189300 | 189400 | 189200 | 1237 |
| 320 | 20250508 | 134400 | 168546659350 | 189200 | 189300 | 189400 | 189200 | 1035 |
| 321 | 20250508 | 134300 | 168350777950 | 189300 | 189200 | 189400 | 189200 | 1047 |
| 322 | 20250508 | 134200 | 168152612500 | 189300 | 189200 | 189300 | 189200 | 803 |
| 323 | 20250508 | 134100 | 168000663950 | 189200 | 189200 | 189300 | 189200 | 578 |
| 324 | 20250508 | 134000 | 167891286800 | 189300 | 189300 | 189400 | 189200 | 937 |
| 325 | 20250508 | 133900 | 167713969300 | 189300 | 189300 | 189600 | 189200 | 2320 |
| 326 | 20250508 | 133800 | 167274634100 | 189200 | 189300 | 189300 | 189200 | 733 |
| 327 | 20250508 | 133700 | 167135936050 | 189200 | 189200 | 189300 | 189200 | 1024 |
| 328 | 20250508 | 133600 | 166942162100 | 189200 | 189300 | 189400 | 189200 | 2307 |
| 329 | 20250508 | 133500 | 166505475350 | 189300 | 189300 | 189400 | 189300 | 782 |
| 330 | 20250508 | 133400 | 166357432950 | 189350 | 189400 | 189450 | 189300 | 842 |
| 331 | 20250508 | 133300 | 166197977650 | 189400 | 189400 | 189500 | 189300 | 1437 |
| 332 | 20250508 | 133200 | 165925813950 | 189400 | 189300 | 189500 | 189200 | 1573 |
| 333 | 20250508 | 133100 | 165627981750 | 189300 | 189200 | 189400 | 189200 | 1353 |
| 334 | 20250508 | 133000 | 165371863400 | 189200 | 189200 | 189300 | 189200 | 755 |
| 335 | 20250508 | 132900 | 165229010050 | 189200 | 189300 | 189400 | 189200 | 2253 |
| 336 | 20250508 | 132800 | 164802510950 | 189350 | 189200 | 189400 | 189200 | 1808 |
| 337 | 20250508 | 132700 | 164460259050 | 189200 | 189200 | 189300 | 189200 | 864 |
| 338 | 20250508 | 132600 | 164296789200 | 189200 | 189200 | 189300 | 189200 | 969 |
| 339 | 20250508 | 132500 | 164113424550 | 189300 | 189200 | 189400 | 189200 | 1125 |
| 340 | 20250508 | 132400 | 163900468400 | 189250 | 189200 | 189300 | 189200 | 832 |
| 341 | 20250508 | 132300 | 163743033750 | 189200 | 189300 | 189400 | 189200 | 1684 |
| 342 | 20250508 | 132200 | 163424250400 | 189300 | 189200 | 189400 | 189200 | 1643 |
| 343 | 20250508 | 132100 | 163113279150 | 189200 | 189300 | 189350 | 189200 | 1180 |
| 344 | 20250508 | 132000 | 162889959650 | 189300 | 189300 | 189400 | 189300 | 972 |
| 345 | 20250508 | 131900 | 162705937950 | 189300 | 189100 | 189400 | 189100 | 1388 |
| 346 | 20250508 | 131800 | 162443253850 | 189100 | 189100 | 189200 | 189100 | 1238 |
| 347 | 20250508 | 131700 | 162209126400 | 189100 | 189100 | 189200 | 189100 | 1123 |
| 348 | 20250508 | 131600 | 161996725500 | 189200 | 189200 | 189300 | 189100 | 1253 |
| 349 | 20250508 | 131500 | 161759646300 | 189200 | 189200 | 189300 | 189200 | 882 |
| 350 | 20250508 | 131400 | 161592768550 | 189200 | 189100 | 189300 | 189100 | 1770 |
| 351 | 20250508 | 131300 | 161257906850 | 189100 | 189100 | 189200 | 189100 | 1270 |
| 352 | 20250508 | 131200 | 161017713450 | 189150 | 189100 | 189200 | 189100 | 636 |
| 353 | 20250508 | 131100 | 160897437500 | 189100 | 189000 | 189200 | 189000 | 1610 |
| 354 | 20250508 | 131000 | 160593029050 | 189000 | 189000 | 189100 | 189000 | 2111 |
| 355 | 20250508 | 130900 | 160193911650 | 189100 | 189000 | 189100 | 189000 | 1139 |
| 356 | 20250508 | 130800 | 159978597900 | 189000 | 189100 | 189100 | 189000 | 1017 |
| 357 | 20250508 | 130700 | 159786341250 | 189100 | 189100 | 189200 | 189000 | 2383 |
| 358 | 20250508 | 130600 | 159335766650 | 189100 | 189100 | 189150 | 189100 | 440 |
| 359 | 20250508 | 130500 | 159252559800 | 189100 | 189100 | 189200 | 189000 | 2699 |
| 360 | 20250508 | 130400 | 158742180750 | 189000 | 189100 | 189100 | 189000 | 759 |
| 361 | 20250508 | 130300 | 158598697050 | 189000 | 189000 | 189100 | 189000 | 1957 |
| 362 | 20250508 | 130200 | 158228693500 | 189000 | 189100 | 189100 | 189000 | 2736 |
| 363 | 20250508 | 130100 | 157711364250 | 189100 | 189100 | 189200 | 189100 | 596 |
| 364 | 20250508 | 130000 | 157598654500 | 189100 | 189100 | 189200 | 189100 | 962 |
| 365 | 20250508 | 125900 | 157416731200 | 189150 | 189100 | 189150 | 189100 | 1377 |
| 366 | 20250508 | 125800 | 157156336750 | 189100 | 189100 | 189200 | 189100 | 613 |
| 367 | 20250508 | 125700 | 157040415350 | 189100 | 189100 | 189200 | 189100 | 550 |
| 368 | 20250508 | 125600 | 156936403400 | 189100 | 189150 | 189200 | 189100 | 918 |
| 369 | 20250508 | 125500 | 156762797850 | 189100 | 189100 | 189200 | 189100 | 625 |
| 370 | 20250508 | 125400 | 156644585750 | 189200 | 189200 | 189300 | 189200 | 1960 |
| 371 | 20250508 | 125300 | 156273748950 | 189200 | 189300 | 189300 | 189200 | 1087 |
| 372 | 20250508 | 125200 | 156068031300 | 189300 | 189200 | 189300 | 189200 | 940 |
| 373 | 20250508 | 125100 | 155890164900 | 189200 | 189200 | 189300 | 189200 | 686 |
| 374 | 20250508 | 125000 | 155760366800 | 189200 | 189200 | 189300 | 189200 | 608 |
| 375 | 20250508 | 124900 | 155645315700 | 189300 | 189250 | 189300 | 189200 | 1464 |
| 376 | 20250508 | 124800 | 155368254500 | 189200 | 189300 | 189350 | 189200 | 882 |
| 377 | 20250508 | 124700 | 155201329650 | 189300 | 189300 | 189350 | 189300 | 1193 |
| 378 | 20250508 | 124600 | 154975492950 | 189300 | 189300 | 189400 | 189300 | 779 |
| 379 | 20250508 | 124500 | 154828025700 | 189300 | 189300 | 189400 | 189300 | 993 |
| 380 | 20250508 | 124400 | 154640015450 | 189400 | 189400 | 189450 | 189300 | 2304 |
| 381 | 20250508 | 124300 | 154203695300 | 189400 | 189500 | 189500 | 189400 | 3420 |
| 382 | 20250508 | 124200 | 153555734650 | 189500 | 189500 | 189550 | 189400 | 1751 |
| 383 | 20250508 | 124100 | 153223942650 | 189500 | 189500 | 189600 | 189500 | 1344 |
| 384 | 20250508 | 124000 | 152969251800 | 189500 | 189300 | 189600 | 189300 | 2526 |
| 385 | 20250508 | 123900 | 152490734350 | 189300 | 189300 | 189400 | 189300 | 664 |
| 386 | 20250508 | 123800 | 152365019100 | 189300 | 189250 | 189400 | 189200 | 2244 |
| 387 | 20250508 | 123700 | 151940221700 | 189200 | 189400 | 189400 | 189200 | 2285 |
| 388 | 20250508 | 123600 | 151507698800 | 189300 | 189400 | 189400 | 189300 | 1028 |
| 389 | 20250508 | 123500 | 151313064850 | 189300 | 189300 | 189400 | 189300 | 762 |
| 390 | 20250508 | 123400 | 151168799950 | 189300 | 189300 | 189400 | 189300 | 722 |
| 391 | 20250508 | 123300 | 151032116150 | 189400 | 189300 | 189400 | 189300 | 832 |
| 392 | 20250508 | 123200 | 150874599950 | 189300 | 189250 | 189400 | 189200 | 1380 |
| 393 | 20250508 | 123100 | 150613389100 | 189200 | 189100 | 189300 | 189100 | 1650 |
| 394 | 20250508 | 123000 | 150301228550 | 189100 | 189200 | 189300 | 189100 | 833 |
| 395 | 20250508 | 122900 | 150143642950 | 189200 | 189200 | 189300 | 189200 | 1504 |
| 396 | 20250508 | 122800 | 149859074100 | 189200 | 189200 | 189400 | 189100 | 2739 |
| 397 | 20250508 | 122700 | 149340690250 | 189100 | 189200 | 189200 | 189100 | 1048 |
| 398 | 20250508 | 122600 | 149142468550 | 189100 | 189100 | 189200 | 189100 | 1289 |
| 399 | 20250508 | 122500 | 148898632350 | 189150 | 189300 | 189300 | 189100 | 1693 |
| 400 | 20250508 | 122400 | 148578355150 | 189200 | 189200 | 189300 | 189200 | 1506 |
| 401 | 20250508 | 122300 | 148293315850 | 189200 | 189100 | 189300 | 189100 | 2305 |
| 402 | 20250508 | 122200 | 147857260800 | 189150 | 189200 | 189200 | 189100 | 1601 |
| 403 | 20250508 | 122100 | 147554394150 | 189100 | 189000 | 189200 | 188900 | 1338 |
| 404 | 20250508 | 122000 | 147301470200 | 189000 | 188900 | 189100 | 188900 | 3421 |
| 405 | 20250508 | 121900 | 146654955750 | 188900 | 188900 | 189000 | 188800 | 2823 |
| 406 | 20250508 | 121800 | 146121735750 | 188800 | 188800 | 188900 | 188800 | 673 |
| 407 | 20250508 | 121700 | 145994669800 | 188850 | 188850 | 188900 | 188800 | 690 |
| 408 | 20250508 | 121600 | 145864390100 | 188800 | 188800 | 188900 | 188700 | 1032 |
| 409 | 20250508 | 121500 | 145669582200 | 188800 | 188700 | 188800 | 188700 | 2060 |
| 410 | 20250508 | 121400 | 145280734200 | 188800 | 188700 | 188800 | 188700 | 478 |
| 411 | 20250508 | 121300 | 145190526350 | 188750 | 188700 | 188800 | 188600 | 1288 |
| 412 | 20250508 | 121200 | 144947530700 | 188600 | 188500 | 188900 | 188500 | 7165 |
| 413 | 20250508 | 121100 | 143595699250 | 188600 | 188500 | 188600 | 188500 | 2508 |
| 414 | 20250508 | 121000 | 143122887100 | 188600 | 188500 | 188600 | 188500 | 975 |
| 415 | 20250508 | 120900 | 142939052550 | 188500 | 188600 | 188600 | 188500 | 1744 |
| 416 | 20250508 | 120800 | 142610251000 | 188500 | 188500 | 188600 | 188500 | 1249 |
| 417 | 20250508 | 120700 | 142374735700 | 188600 | 188650 | 188650 | 188500 | 4538 |
| 418 | 20250508 | 120600 | 141518908400 | 188600 | 188650 | 188650 | 188600 | 567 |
| 419 | 20250508 | 120500 | 141411968200 | 188600 | 188600 | 188700 | 188600 | 801 |
| 420 | 20250508 | 120400 | 141260883900 | 188600 | 188600 | 188700 | 188600 | 1637 |
| 421 | 20250508 | 120300 | 140952142450 | 188600 | 188600 | 188700 | 188600 | 665 |
| 422 | 20250508 | 120200 | 140826690750 | 188600 | 188600 | 188700 | 188600 | 1379 |
| 423 | 20250508 | 120100 | 140566604700 | 188600 | 188600 | 188700 | 188600 | 686 |
| 424 | 20250508 | 120000 | 140437214200 | 188650 | 188600 | 188700 | 188600 | 689 |
| 425 | 20250508 | 115900 | 140307254350 | 188600 | 188700 | 188700 | 188600 | 711 |
| 426 | 20250508 | 115800 | 140173152450 | 188600 | 188600 | 188700 | 188600 | 928 |
| 427 | 20250508 | 115700 | 139998109400 | 188600 | 188600 | 188700 | 188600 | 869 |
| 428 | 20250508 | 115600 | 139834193550 | 188600 | 188600 | 188700 | 188600 | 856 |
| 429 | 20250508 | 115500 | 139672742500 | 188600 | 188600 | 188700 | 188600 | 1053 |
| 430 | 20250508 | 115400 | 139474137900 | 188600 | 188600 | 188700 | 188600 | 1198 |
| 431 | 20250508 | 115300 | 139248163700 | 188600 | 188600 | 188700 | 188600 | 952 |
| 432 | 20250508 | 115200 | 139068604750 | 188600 | 188600 | 188700 | 188600 | 663 |
| 433 | 20250508 | 115100 | 138943548400 | 188700 | 188600 | 188700 | 188600 | 1819 |
| 434 | 20250508 | 115000 | 138600435900 | 188700 | 188600 | 188700 | 188600 | 1769 |
| 435 | 20250508 | 114900 | 138266743950 | 188700 | 188600 | 188700 | 188600 | 3753 |
| 436 | 20250508 | 114800 | 137558614500 | 188600 | 188600 | 188700 | 188600 | 787 |
| 437 | 20250508 | 114700 | 137410176450 | 188600 | 188600 | 188700 | 188600 | 764 |
| 438 | 20250508 | 114600 | 137266077900 | 188650 | 188700 | 188700 | 188600 | 1072 |
| 439 | 20250508 | 114500 | 137063883500 | 188600 | 188650 | 188700 | 188600 | 604 |
| 440 | 20250508 | 114400 | 136949962150 | 188600 | 188650 | 188700 | 188600 | 1476 |
| 441 | 20250508 | 114300 | 136671503800 | 188600 | 188700 | 188700 | 188600 | 1308 |
| 442 | 20250508 | 114200 | 136424746300 | 188600 | 188600 | 188700 | 188600 | 1742 |
| 443 | 20250508 | 114100 | 136096162050 | 188600 | 188700 | 188800 | 188600 | 1896 |
| 444 | 20250508 | 114000 | 135738414900 | 188750 | 188700 | 188800 | 188700 | 877 |
| 445 | 20250508 | 113900 | 135572914700 | 188700 | 188700 | 188800 | 188700 | 1286 |
| 446 | 20250508 | 113800 | 135330243000 | 188700 | 188700 | 188800 | 188700 | 1021 |
| 447 | 20250508 | 113700 | 135137574800 | 188700 | 188800 | 188800 | 188700 | 416 |
| 448 | 20250508 | 113600 | 135059070050 | 188700 | 188700 | 188800 | 188700 | 953 |
| 449 | 20250508 | 113500 | 134879234050 | 188700 | 188700 | 188750 | 188700 | 665 |
| 450 | 20250508 | 113400 | 134753744100 | 188700 | 188700 | 188800 | 188700 | 504 |
| 451 | 20250508 | 113300 | 134658636850 | 188700 | 188700 | 188800 | 188700 | 1171 |
| 452 | 20250508 | 113200 | 134437633900 | 188750 | 188800 | 188800 | 188700 | 1848 |
| 453 | 20250508 | 113100 | 134088774050 | 188800 | 188850 | 188900 | 188800 | 1979 |
| 454 | 20250508 | 113000 | 133715124500 | 188800 | 188800 | 188900 | 188800 | 1565 |
| 455 | 20250508 | 112900 | 133419597950 | 188850 | 188850 | 188900 | 188800 | 1145 |
| 456 | 20250508 | 112800 | 133203386400 | 188800 | 188800 | 188900 | 188800 | 1384 |
| 457 | 20250508 | 112700 | 132942043500 | 188900 | 188700 | 188900 | 188700 | 7883 |
| 458 | 20250508 | 112600 | 131453772750 | 188700 | 188750 | 188800 | 188700 | 783 |
| 459 | 20250508 | 112500 | 131305988050 | 188800 | 188700 | 188800 | 188700 | 1093 |
| 460 | 20250508 | 112400 | 131099732150 | 188750 | 188700 | 188800 | 188700 | 569 |
| 461 | 20250508 | 112300 | 130992357750 | 188800 | 188700 | 188800 | 188700 | 904 |
| 462 | 20250508 | 112200 | 130821762650 | 188700 | 188700 | 188800 | 188700 | 1767 |
| 463 | 20250508 | 112100 | 130488318800 | 188700 | 188800 | 188900 | 188700 | 2719 |
| 464 | 20250508 | 112000 | 129975069900 | 188800 | 188900 | 189000 | 188700 | 3525 |
| 465 | 20250508 | 111900 | 129309439400 | 188900 | 188800 | 188900 | 188800 | 2006 |
| 466 | 20250508 | 111800 | 128930547400 | 188800 | 188850 | 188900 | 188800 | 745 |
| 467 | 20250508 | 111700 | 128789882150 | 188850 | 188800 | 188900 | 188800 | 1403 |
| 468 | 20250508 | 111600 | 128524947850 | 188800 | 188900 | 188900 | 188800 | 5311 |
| 469 | 20250508 | 111500 | 127521832400 | 188800 | 188900 | 188900 | 188800 | 1387 |
| 470 | 20250508 | 111400 | 127259880650 | 188900 | 189000 | 189000 | 188900 | 995 |
| 471 | 20250508 | 111300 | 127071904700 | 189000 | 188700 | 189000 | 188700 | 2193 |
| 472 | 20250508 | 111200 | 126657832900 | 188700 | 188750 | 188800 | 188700 | 1610 |
| 473 | 20250508 | 111100 | 126353918900 | 188750 | 188800 | 188800 | 188700 | 795 |
| 474 | 20250508 | 111000 | 126203879700 | 188800 | 188600 | 188900 | 188600 | 1552 |
| 475 | 20250508 | 110900 | 125910964500 | 188600 | 188500 | 188700 | 188500 | 2184 |
| 476 | 20250508 | 110800 | 125499107300 | 188500 | 188700 | 188800 | 188500 | 8845 |
| 477 | 20250508 | 110700 | 123830260150 | 188800 | 188850 | 188900 | 188700 | 1765 |
| 478 | 20250508 | 110600 | 123497049650 | 188800 | 188700 | 188800 | 188700 | 3393 |
| 479 | 20250508 | 110500 | 122856630450 | 188700 | 188500 | 188800 | 188500 | 4173 |
| 480 | 20250508 | 110400 | 122069426200 | 188600 | 188500 | 188600 | 188500 | 1014 |
| 481 | 20250508 | 110300 | 121878250350 | 188500 | 188600 | 188700 | 188500 | 4261 |
| 482 | 20250508 | 110200 | 121074633750 | 188600 | 188700 | 188700 | 188600 | 1411 |
| 483 | 20250508 | 110100 | 120808512400 | 188700 | 188700 | 188800 | 188600 | 2139 |
| 484 | 20250508 | 110000 | 120405031000 | 188700 | 188600 | 188800 | 188600 | 5955 |
| 485 | 20250508 | 105900 | 119281534250 | 188600 | 188600 | 188700 | 188600 | 2364 |
| 486 | 20250508 | 105800 | 118835635850 | 188700 | 188700 | 188800 | 188600 | 4066 |
| 487 | 20250508 | 105700 | 118068477800 | 188700 | 188800 | 188800 | 188700 | 2413 |
| 488 | 20250508 | 105600 | 117613053700 | 188800 | 188800 | 188900 | 188800 | 4040 |
| 489 | 20250508 | 105500 | 116850230900 | 188800 | 188900 | 188900 | 188800 | 1165 |
| 490 | 20250508 | 105400 | 116630254450 | 188900 | 188950 | 189100 | 188800 | 6743 |
| 491 | 20250508 | 105300 | 115356090150 | 188900 | 189000 | 189050 | 188900 | 5315 |
| 492 | 20250508 | 105200 | 114351701450 | 189000 | 189100 | 189100 | 189000 | 2118 |
| 493 | 20250508 | 105100 | 113951395150 | 189100 | 189000 | 189100 | 189000 | 1825 |
| 494 | 20250508 | 105000 | 113606444400 | 189000 | 189100 | 189200 | 189000 | 3416 |
| 495 | 20250508 | 104900 | 112960535350 | 189100 | 189000 | 189100 | 189000 | 2542 |
| 496 | 20250508 | 104800 | 112479935250 | 189000 | 189100 | 189100 | 189000 | 1608 |
| 497 | 20250508 | 104700 | 112175955150 | 189100 | 189100 | 189200 | 189000 | 4229 |
| 498 | 20250508 | 104600 | 111376288600 | 189100 | 189100 | 189200 | 189100 | 2182 |
| 499 | 20250508 | 104500 | 110963541300 | 189100 | 189200 | 189300 | 189100 | 1795 |
| 500 | 20250508 | 104400 | 110623991750 | 189200 | 189300 | 189400 | 189200 | 1140 |
| 501 | 20250508 | 104300 | 110408263650 | 189300 | 189400 | 189400 | 189300 | 1229 |
| 502 | 20250508 | 104200 | 110175609950 | 189400 | 189100 | 189500 | 189100 | 3473 |
| 503 | 20250508 | 104100 | 109518324750 | 189200 | 189300 | 189300 | 189100 | 3994 |
| 504 | 20250508 | 104000 | 108762705950 | 189300 | 189350 | 189400 | 189200 | 2285 |
| 505 | 20250508 | 103900 | 108330196550 | 189300 | 189300 | 189400 | 189300 | 735 |
| 506 | 20250508 | 103800 | 108191055400 | 189400 | 189400 | 189400 | 189300 | 1454 |
| 507 | 20250508 | 103700 | 107915785250 | 189300 | 189400 | 189400 | 189300 | 735 |
| 508 | 20250508 | 103600 | 107776641750 | 189300 | 189300 | 189400 | 189300 | 923 |
| 509 | 20250508 | 103500 | 107601907200 | 189350 | 189500 | 189500 | 189300 | 1719 |
| 510 | 20250508 | 103400 | 107276423350 | 189400 | 189300 | 189600 | 189300 | 4027 |
| 511 | 20250508 | 103300 | 106513689250 | 189350 | 189500 | 189600 | 189300 | 3059 |
| 512 | 20250508 | 103200 | 105934348000 | 189500 | 189600 | 189700 | 189500 | 6471 |
| 513 | 20250508 | 103100 | 104707779000 | 189700 | 189700 | 189800 | 189600 | 2631 |
| 514 | 20250508 | 103000 | 104208734300 | 189700 | 189800 | 189900 | 189700 | 3981 |
| 515 | 20250508 | 102900 | 103453317650 | 189800 | 189800 | 189900 | 189800 | 1292 |
| 516 | 20250508 | 102800 | 103208085300 | 189800 | 189800 | 189900 | 189800 | 1167 |
| 517 | 20250508 | 102700 | 102986552450 | 189800 | 189900 | 190000 | 189800 | 3016 |
| 518 | 20250508 | 102600 | 102413845950 | 189900 | 190000 | 190100 | 189900 | 2289 |
| 519 | 20250508 | 102500 | 101979011350 | 190100 | 190050 | 190100 | 190000 | 855 |
| 520 | 20250508 | 102400 | 101816534250 | 190100 | 190100 | 190300 | 190000 | 2976 |
| 521 | 20250508 | 102300 | 101250880650 | 190200 | 190150 | 190200 | 190100 | 1042 |
| 522 | 20250508 | 102200 | 101052751350 | 190100 | 190100 | 190200 | 190100 | 1564 |
| 523 | 20250508 | 102100 | 100755391550 | 190100 | 190100 | 190200 | 190000 | 1317 |
| 524 | 20250508 | 102000 | 100505025250 | 190000 | 190000 | 190200 | 190000 | 2056 |
| 525 | 20250508 | 101900 | 100114242200 | 190000 | 190100 | 190200 | 190000 | 2684 |
| 526 | 20250508 | 101800 | 99604145950 | 190000 | 190000 | 190200 | 190000 | 2124 |
| 527 | 20250508 | 101700 | 99200350200 | 190000 | 190100 | 190200 | 190000 | 993 |
| 528 | 20250508 | 101600 | 99011599800 | 190200 | 190250 | 190300 | 190100 | 1414 |
| 529 | 20250508 | 101500 | 98742661600 | 190300 | 190050 | 190400 | 190000 | 3210 |
| 530 | 20250508 | 101400 | 98132028150 | 190000 | 190100 | 190200 | 190000 | 1529 |
| 531 | 20250508 | 101300 | 97841308350 | 190200 | 190300 | 190500 | 190100 | 2368 |
| 532 | 20250508 | 101200 | 97390564700 | 190300 | 190450 | 190500 | 190300 | 1093 |
| 533 | 20250508 | 101100 | 97182471750 | 190400 | 190100 | 190500 | 189950 | 3568 |
| 534 | 20250508 | 101000 | 96503680650 | 190000 | 189900 | 190100 | 189800 | 2119 |
| 535 | 20250508 | 100900 | 96101117700 | 189850 | 189800 | 190000 | 189800 | 1581 |
| 536 | 20250508 | 100800 | 95800965050 | 189900 | 189800 | 190000 | 189800 | 2837 |
| 537 | 20250508 | 100700 | 95262296300 | 189900 | 189900 | 189900 | 189800 | 794 |
| 538 | 20250508 | 100600 | 95111555150 | 189800 | 189900 | 190000 | 189800 | 1665 |
| 539 | 20250508 | 100500 | 94795360300 | 189900 | 190150 | 190150 | 189900 | 3046 |
| 540 | 20250508 | 100400 | 94216510350 | 190100 | 190100 | 190200 | 190100 | 890 |
| 541 | 20250508 | 100300 | 94047311700 | 190100 | 190200 | 190300 | 190000 | 2050 |
| 542 | 20250508 | 100200 | 93657591300 | 190200 | 190200 | 190400 | 190200 | 2288 |
| 543 | 20250508 | 100100 | 93222269500 | 190200 | 190100 | 190400 | 190100 | 2036 |
| 544 | 20250508 | 100000 | 92835006200 | 190150 | 190200 | 190300 | 190100 | 1262 |
| 545 | 20250508 | 095900 | 92595022650 | 190200 | 190000 | 190400 | 190000 | 1802 |
| 546 | 20250508 | 095800 | 92252337750 | 190100 | 190600 | 190700 | 190000 | 3971 |
| 547 | 20250508 | 095700 | 91496815250 | 190600 | 190450 | 190700 | 190300 | 2486 |
| 548 | 20250508 | 095600 | 91023146800 | 190500 | 190200 | 190500 | 190000 | 2587 |
| 549 | 20250508 | 095500 | 90530819100 | 190200 | 190100 | 190300 | 190100 | 1327 |
| 550 | 20250508 | 095400 | 90278391000 | 190200 | 190300 | 190350 | 190000 | 2170 |
| 551 | 20250508 | 095300 | 89865714950 | 190300 | 190100 | 190400 | 190100 | 2644 |
| 552 | 20250508 | 095200 | 89362540550 | 190100 | 189700 | 190300 | 189700 | 2225 |
| 553 | 20250508 | 095100 | 88939997050 | 189800 | 189800 | 190000 | 189600 | 5069 |
| 554 | 20250508 | 095000 | 87977943200 | 189900 | 189800 | 190000 | 189700 | 2748 |
| 555 | 20250508 | 094900 | 87456365050 | 189700 | 189700 | 189800 | 189700 | 1391 |
| 556 | 20250508 | 094800 | 87192401550 | 189750 | 189850 | 189900 | 189700 | 2181 |
| 557 | 20250508 | 094700 | 86778471150 | 189850 | 189800 | 189900 | 189800 | 1254 |
| 558 | 20250508 | 094600 | 86540410300 | 189900 | 189900 | 190000 | 189800 | 2583 |
| 559 | 20250508 | 094500 | 86050040500 | 189900 | 189900 | 190000 | 189800 | 3015 |
| 560 | 20250508 | 094400 | 85477511750 | 190000 | 189800 | 190000 | 189700 | 1958 |
| 561 | 20250508 | 094300 | 85105823950 | 189800 | 189800 | 189900 | 189800 | 1665 |
| 562 | 20250508 | 094200 | 84789733250 | 189900 | 189700 | 189900 | 189700 | 1919 |
| 563 | 20250508 | 094100 | 84425516250 | 189700 | 189800 | 189900 | 189700 | 1860 |
| 564 | 20250508 | 094000 | 84072600200 | 189800 | 189850 | 189900 | 189500 | 3742 |
| 565 | 20250508 | 093900 | 83362806600 | 189800 | 189850 | 189900 | 189800 | 3357 |
| 566 | 20250508 | 093800 | 82725504300 | 189900 | 189800 | 189900 | 189800 | 4075 |
| 567 | 20250508 | 093700 | 81951710550 | 189800 | 189950 | 190000 | 189800 | 4263 |
| 568 | 20250508 | 093600 | 81142282650 | 189900 | 189550 | 190000 | 189500 | 4978 |
| 569 | 20250508 | 093500 | 80197646250 | 189600 | 189400 | 189700 | 189300 | 5104 |
| 570 | 20250508 | 093400 | 79230442850 | 189400 | 188800 | 189400 | 188750 | 3458 |
| 571 | 20250508 | 093300 | 78576825700 | 188750 | 188550 | 189000 | 188500 | 13919 |
| 572 | 20250508 | 093200 | 75951317600 | 188500 | 188550 | 188600 | 188500 | 2252 |
| 573 | 20250508 | 093100 | 75526804850 | 188550 | 188650 | 188700 | 188500 | 9229 |
| 574 | 20250508 | 093000 | 73786537550 | 188700 | 189000 | 189000 | 188600 | 8156 |
| 575 | 20250508 | 092900 | 72246825600 | 188900 | 188900 | 189000 | 188900 | 4565 |
| 576 | 20250508 | 092800 | 71384303100 | 188900 | 188800 | 189000 | 188700 | 13023 |
| 577 | 20250508 | 092700 | 68925710300 | 188800 | 189000 | 189200 | 188700 | 20645 |
| 578 | 20250508 | 092600 | 65024885150 | 189000 | 189400 | 189400 | 189000 | 19687 |
| 579 | 20250508 | 092500 | 61301228700 | 189300 | 189400 | 189500 | 189300 | 4950 |
| 580 | 20250508 | 092400 | 60363728450 | 189500 | 189250 | 189500 | 189200 | 8877 |
| 581 | 20250508 | 092300 | 58683578000 | 189250 | 189450 | 189600 | 189200 | 11075 |
| 582 | 20250508 | 092200 | 56586672350 | 189400 | 189400 | 189500 | 189300 | 3988 |
| 583 | 20250508 | 092100 | 55831293900 | 189400 | 189400 | 189500 | 189300 | 8220 |
| 584 | 20250508 | 092000 | 54274282200 | 189400 | 189900 | 190000 | 189400 | 16740 |
| 585 | 20250508 | 091900 | 51100697600 | 190000 | 189600 | 190000 | 189600 | 5139 |
| 586 | 20250508 | 091800 | 50125263450 | 189600 | 189600 | 189700 | 189400 | 6112 |
| 587 | 20250508 | 091700 | 48967060400 | 189500 | 189700 | 189800 | 189400 | 9407 |
| 588 | 20250508 | 091600 | 47183836600 | 189700 | 189600 | 189900 | 189500 | 6784 |
| 589 | 20250508 | 091500 | 45896957900 | 189600 | 190000 | 190000 | 189500 | 18123 |
| 590 | 20250508 | 091400 | 42458948750 | 189900 | 189900 | 190100 | 189900 | 6015 |
| 591 | 20250508 | 091300 | 41316158000 | 190000 | 190200 | 190300 | 189900 | 7114 |
| 592 | 20250508 | 091200 | 39963684000 | 190100 | 190400 | 190500 | 189800 | 19867 |
| 593 | 20250508 | 091100 | 36187121700 | 190500 | 190700 | 190900 | 190100 | 16493 |
| 594 | 20250508 | 091000 | 33046791350 | 190800 | 190800 | 191000 | 190400 | 11189 |
| 595 | 20250508 | 090900 | 30913224150 | 191000 | 191200 | 191800 | 190500 | 17027 |
| 596 | 20250508 | 090800 | 27657937650 | 191100 | 192200 | 192400 | 191100 | 14552 |
| 597 | 20250508 | 090700 | 24870633200 | 192300 | 191500 | 192700 | 191400 | 13629 |
| 598 | 20250508 | 090600 | 22257603250 | 191500 | 191800 | 191800 | 191300 | 10441 |
| 599 | 20250508 | 090500 | 20258325400 | 191800 | 191400 | 191800 | 191300 | 11743 |
| 600 | 20250508 | 090400 | 18008671950 | 191400 | 191900 | 192200 | 191100 | 14271 |
| 601 | 20250508 | 090300 | 15275090700 | 191900 | 190300 | 192100 | 190300 | 9846 |
| 602 | 20250508 | 090200 | 13393991750 | 190100 | 191400 | 191750 | 189200 | 26399 |
| 603 | 20250508 | 090100 | 8367684850 | 191500 | 194600 | 194800 | 191200 | 17683 |
| 604 | 20250508 | 090000 | 4954073850 | 194800 | 195100 | 196600 | 194600 | 25381 |