33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250513 | 183000 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 17900 |
| 3 | 20250513 | 182900 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 4 | 20250513 | 182800 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 5 | 20250513 | 182700 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 6 | 20250513 | 182600 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 7 | 20250513 | 182500 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 8 | 20250513 | 182400 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 9 | 20250513 | 182300 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 10 | 20250513 | 182200 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 11 | 20250513 | 182100 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 12 | 20250513 | 182000 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 13 | 20250513 | 181900 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 14 | 20250513 | 181800 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 15 | 20250513 | 181700 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 16 | 20250513 | 181600 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 17 | 20250513 | 181500 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 18 | 20250513 | 181400 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 19 | 20250513 | 181300 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 20 | 20250513 | 181200 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 21 | 20250513 | 181100 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 22 | 20250513 | 181000 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 23 | 20250513 | 180900 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 24 | 20250513 | 180800 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 25 | 20250513 | 180700 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 26 | 20250513 | 180600 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 27 | 20250513 | 180500 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 28 | 20250513 | 180400 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 29 | 20250513 | 180300 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 30 | 20250513 | 180200 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 31 | 20250513 | 180100 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 32 | 20250513 | 180000 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 17900 |
| 33 | 20250513 | 175900 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 34 | 20250513 | 175800 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 35 | 20250513 | 175700 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 36 | 20250513 | 175600 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 37 | 20250513 | 175500 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 38 | 20250513 | 175400 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 39 | 20250513 | 175300 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 40 | 20250513 | 175200 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 41 | 20250513 | 175100 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 42 | 20250513 | 175000 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 43 | 20250513 | 174900 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 44 | 20250513 | 174800 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 45 | 20250513 | 174700 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 46 | 20250513 | 174600 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 47 | 20250513 | 174500 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 48 | 20250513 | 174400 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 49 | 20250513 | 174300 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 50 | 20250513 | 174200 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 51 | 20250513 | 174100 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 52 | 20250513 | 174000 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 53 | 20250513 | 173900 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 54 | 20250513 | 173800 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 55 | 20250513 | 173700 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 56 | 20250513 | 173600 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 57 | 20250513 | 173500 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 58 | 20250513 | 173400 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 59 | 20250513 | 173300 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 60 | 20250513 | 173200 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 61 | 20250513 | 173100 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 62 | 20250513 | 173000 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 17900 |
| 63 | 20250513 | 172900 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 64 | 20250513 | 172800 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 65 | 20250513 | 172700 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 66 | 20250513 | 172600 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 67 | 20250513 | 172500 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 68 | 20250513 | 172400 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 69 | 20250513 | 172300 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 70 | 20250513 | 172200 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 71 | 20250513 | 172100 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 72 | 20250513 | 172000 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 73 | 20250513 | 171900 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 74 | 20250513 | 171800 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 75 | 20250513 | 171700 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 76 | 20250513 | 171600 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 77 | 20250513 | 171500 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 78 | 20250513 | 171400 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 79 | 20250513 | 171300 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 80 | 20250513 | 171200 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 81 | 20250513 | 171100 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 82 | 20250513 | 171000 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 83 | 20250513 | 170900 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 84 | 20250513 | 170800 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 85 | 20250513 | 170700 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 86 | 20250513 | 170600 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 87 | 20250513 | 170500 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 88 | 20250513 | 170400 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 89 | 20250513 | 170300 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 90 | 20250513 | 170200 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 91 | 20250513 | 170100 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 92 | 20250513 | 170000 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 17900 |
| 93 | 20250513 | 165900 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 94 | 20250513 | 165800 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 95 | 20250513 | 165700 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 96 | 20250513 | 165600 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 97 | 20250513 | 165500 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 98 | 20250513 | 165400 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 99 | 20250513 | 165300 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 100 | 20250513 | 165200 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 101 | 20250513 | 165100 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 102 | 20250513 | 165000 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 103 | 20250513 | 164900 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 104 | 20250513 | 164800 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 105 | 20250513 | 164700 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 106 | 20250513 | 164600 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 107 | 20250513 | 164500 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 108 | 20250513 | 164400 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 109 | 20250513 | 164300 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 110 | 20250513 | 164200 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 111 | 20250513 | 164100 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 112 | 20250513 | 164000 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 113 | 20250513 | 163900 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 114 | 20250513 | 163800 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 115 | 20250513 | 163700 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 116 | 20250513 | 163600 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 117 | 20250513 | 163500 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 118 | 20250513 | 163400 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 119 | 20250513 | 163300 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 120 | 20250513 | 163200 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 121 | 20250513 | 163100 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 122 | 20250513 | 163000 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 17900 |
| 123 | 20250513 | 162900 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 124 | 20250513 | 162800 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 125 | 20250513 | 162700 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 126 | 20250513 | 162600 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 127 | 20250513 | 162500 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 128 | 20250513 | 162400 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 129 | 20250513 | 162300 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 130 | 20250513 | 162200 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 131 | 20250513 | 162100 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 132 | 20250513 | 162000 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 133 | 20250513 | 161900 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 134 | 20250513 | 161800 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 135 | 20250513 | 161700 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 136 | 20250513 | 161600 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 137 | 20250513 | 161500 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 138 | 20250513 | 161400 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 139 | 20250513 | 161300 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 140 | 20250513 | 161200 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 141 | 20250513 | 161100 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 142 | 20250513 | 161000 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 143 | 20250513 | 160900 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 144 | 20250513 | 160800 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 145 | 20250513 | 160700 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 146 | 20250513 | 160600 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 147 | 20250513 | 160500 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 148 | 20250513 | 160400 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 149 | 20250513 | 160300 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 150 | 20250513 | 160200 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 151 | 20250513 | 160100 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 152 | 20250513 | 160000 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 17900 |
| 153 | 20250513 | 155900 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 154 | 20250513 | 155800 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 155 | 20250513 | 155700 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 156 | 20250513 | 155600 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 157 | 20250513 | 155500 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 158 | 20250513 | 155400 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 159 | 20250513 | 155300 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 160 | 20250513 | 155200 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 161 | 20250513 | 155100 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 162 | 20250513 | 155000 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 163 | 20250513 | 154900 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 164 | 20250513 | 154800 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 165 | 20250513 | 154700 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 166 | 20250513 | 154600 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 167 | 20250513 | 154500 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 168 | 20250513 | 154400 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 169 | 20250513 | 154300 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 170 | 20250513 | 154200 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 171 | 20250513 | 154100 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 172 | 20250513 | 154000 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 173 | 20250513 | 153900 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 174 | 20250513 | 153800 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 175 | 20250513 | 153700 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 176 | 20250513 | 153600 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 177 | 20250513 | 153500 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 178 | 20250513 | 153400 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 179 | 20250513 | 153300 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 180 | 20250513 | 153200 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 181 | 20250513 | 153100 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 182 | 20250513 | 153000 | 63025718250 | 257500 | 257500 | 257500 | 257500 | 35800 |
| 183 | 20250513 | 152900 | 58416468250 | 257000 | 257000 | 257000 | 257000 | 0 |
| 184 | 20250513 | 152800 | 58416468250 | 257000 | 257000 | 257000 | 257000 | 0 |
| 185 | 20250513 | 152700 | 58416468250 | 257000 | 257000 | 257000 | 257000 | 0 |
| 186 | 20250513 | 152600 | 58416468250 | 257000 | 257000 | 257000 | 257000 | 0 |
| 187 | 20250513 | 152500 | 58416468250 | 257000 | 257000 | 257000 | 257000 | 0 |
| 188 | 20250513 | 152400 | 58416468250 | 257000 | 257000 | 257000 | 257000 | 0 |
| 189 | 20250513 | 152300 | 58416468250 | 257000 | 257000 | 257000 | 257000 | 0 |
| 190 | 20250513 | 152200 | 58416468250 | 257000 | 257000 | 257000 | 257000 | 0 |
| 191 | 20250513 | 152100 | 58416468250 | 257000 | 257000 | 257000 | 257000 | 0 |
| 192 | 20250513 | 152000 | 58416468250 | 257000 | 257000 | 257000 | 257000 | 0 |
| 193 | 20250513 | 151900 | 58416468250 | 257000 | 256500 | 257000 | 256500 | 628 |
| 194 | 20250513 | 151800 | 58255098750 | 256500 | 256250 | 257000 | 256000 | 1040 |
| 195 | 20250513 | 151700 | 57988414250 | 256500 | 256000 | 256500 | 256000 | 711 |
| 196 | 20250513 | 151600 | 57806193000 | 256000 | 256000 | 256500 | 256000 | 1140 |
| 197 | 20250513 | 151500 | 57514204750 | 256500 | 256000 | 256500 | 256000 | 1439 |
| 198 | 20250513 | 151400 | 57145585250 | 256500 | 256000 | 256500 | 256000 | 1191 |
| 199 | 20250513 | 151300 | 56840659000 | 256000 | 256000 | 256500 | 256000 | 878 |
| 200 | 20250513 | 151200 | 56615778250 | 256500 | 256500 | 257000 | 256000 | 1349 |
| 201 | 20250513 | 151100 | 56269712000 | 256500 | 256000 | 257000 | 256000 | 1523 |
| 202 | 20250513 | 151000 | 55879113250 | 256000 | 256000 | 256500 | 256000 | 2806 |
| 203 | 20250513 | 150900 | 55159757250 | 256000 | 256500 | 256500 | 256000 | 1434 |
| 204 | 20250513 | 150800 | 54792342750 | 256500 | 256500 | 256500 | 256000 | 981 |
| 205 | 20250513 | 150700 | 54540914750 | 256500 | 256500 | 256500 | 256000 | 1008 |
| 206 | 20250513 | 150600 | 54282635500 | 256500 | 256000 | 256500 | 256000 | 931 |
| 207 | 20250513 | 150500 | 54044144250 | 256500 | 256500 | 256500 | 256000 | 1230 |
| 208 | 20250513 | 150400 | 53728852500 | 256500 | 256500 | 257000 | 256000 | 1737 |
| 209 | 20250513 | 150300 | 53283333250 | 256500 | 256500 | 257000 | 256500 | 1886 |
| 210 | 20250513 | 150200 | 52799565250 | 257000 | 256500 | 257000 | 256500 | 585 |
| 211 | 20250513 | 150100 | 52649500000 | 256500 | 256500 | 257000 | 256500 | 747 |
| 212 | 20250513 | 150000 | 52457878500 | 256500 | 256500 | 257000 | 256500 | 773 |
| 213 | 20250513 | 145900 | 52259435500 | 256500 | 256500 | 257000 | 256500 | 857 |
| 214 | 20250513 | 145800 | 52039543250 | 256500 | 257000 | 257000 | 256500 | 333 |
| 215 | 20250513 | 145700 | 51954119750 | 257000 | 257000 | 257000 | 256500 | 1825 |
| 216 | 20250513 | 145600 | 51485896000 | 256500 | 256500 | 257500 | 256500 | 618 |
| 217 | 20250513 | 145500 | 51327168000 | 257000 | 257000 | 257500 | 256500 | 1597 |
| 218 | 20250513 | 145400 | 50916705000 | 257250 | 257000 | 257500 | 257000 | 529 |
| 219 | 20250513 | 145300 | 50780738750 | 257500 | 257000 | 257500 | 257000 | 348 |
| 220 | 20250513 | 145200 | 50691297750 | 257000 | 257000 | 257500 | 257000 | 305 |
| 221 | 20250513 | 145100 | 50612899000 | 257000 | 257000 | 257500 | 257000 | 358 |
| 222 | 20250513 | 145000 | 50520885500 | 257000 | 257000 | 257500 | 257000 | 757 |
| 223 | 20250513 | 144900 | 50326266750 | 257000 | 257000 | 257500 | 257000 | 333 |
| 224 | 20250513 | 144800 | 50240679750 | 257500 | 257000 | 257500 | 257000 | 392 |
| 225 | 20250513 | 144700 | 50139921250 | 257000 | 257000 | 257500 | 257000 | 358 |
| 226 | 20250513 | 144600 | 50047888750 | 257000 | 257000 | 257500 | 257000 | 252 |
| 227 | 20250513 | 144500 | 49983115250 | 257000 | 257000 | 257500 | 256750 | 1723 |
| 228 | 20250513 | 144400 | 49540114000 | 257000 | 256500 | 257000 | 256500 | 1222 |
| 229 | 20250513 | 144300 | 49226206500 | 257000 | 256500 | 257000 | 256500 | 557 |
| 230 | 20250513 | 144200 | 49083308500 | 256500 | 256500 | 257000 | 256500 | 336 |
| 231 | 20250513 | 144100 | 48997109500 | 256500 | 256500 | 257000 | 256500 | 476 |
| 232 | 20250513 | 144000 | 48874945500 | 256500 | 257000 | 257500 | 256500 | 1995 |
| 233 | 20250513 | 143900 | 48362287500 | 257000 | 257000 | 257500 | 257000 | 750 |
| 234 | 20250513 | 143800 | 48169516500 | 257000 | 257000 | 257500 | 257000 | 1375 |
| 235 | 20250513 | 143700 | 47816130500 | 257500 | 257500 | 257500 | 257000 | 1271 |
| 236 | 20250513 | 143600 | 47489455000 | 257000 | 257000 | 257500 | 257000 | 393 |
| 237 | 20250513 | 143500 | 47388429750 | 257000 | 257000 | 257500 | 257000 | 574 |
| 238 | 20250513 | 143400 | 47240851750 | 257000 | 257000 | 257500 | 257000 | 1565 |
| 239 | 20250513 | 143300 | 46838603250 | 257000 | 257000 | 257500 | 257000 | 192 |
| 240 | 20250513 | 143200 | 46789239250 | 257000 | 257000 | 257500 | 257000 | 372 |
| 241 | 20250513 | 143100 | 46693548250 | 257000 | 257000 | 257500 | 257000 | 1227 |
| 242 | 20250513 | 143000 | 46378192500 | 257500 | 257000 | 257500 | 257000 | 268 |
| 243 | 20250513 | 142900 | 46309276750 | 257000 | 257000 | 257500 | 257000 | 226 |
| 244 | 20250513 | 142800 | 46251185250 | 257000 | 257000 | 257500 | 257000 | 735 |
| 245 | 20250513 | 142700 | 46062202000 | 257000 | 257500 | 257500 | 257000 | 163 |
| 246 | 20250513 | 142600 | 46020295500 | 257000 | 257000 | 257500 | 257000 | 209 |
| 247 | 20250513 | 142500 | 45966571000 | 257000 | 257500 | 257500 | 257000 | 277 |
| 248 | 20250513 | 142400 | 45895329000 | 257500 | 257500 | 257500 | 257000 | 197 |
| 249 | 20250513 | 142300 | 45844687500 | 257000 | 257000 | 257500 | 257000 | 262 |
| 250 | 20250513 | 142200 | 45777340500 | 257000 | 257500 | 257500 | 257000 | 330 |
| 251 | 20250513 | 142100 | 45692510750 | 257250 | 257000 | 257500 | 257000 | 282 |
| 252 | 20250513 | 142000 | 45620021750 | 257000 | 257500 | 257500 | 257000 | 195 |
| 253 | 20250513 | 141900 | 45569892750 | 257000 | 257000 | 257500 | 257000 | 308 |
| 254 | 20250513 | 141800 | 45490730250 | 257000 | 257500 | 257500 | 257000 | 215 |
| 255 | 20250513 | 141700 | 45435464750 | 257000 | 257000 | 257500 | 256500 | 208 |
| 256 | 20250513 | 141600 | 45382016500 | 257000 | 257000 | 257500 | 256500 | 3305 |
| 257 | 20250513 | 141500 | 44532618750 | 257500 | 257000 | 257500 | 257000 | 3744 |
| 258 | 20250513 | 141400 | 43570341500 | 257000 | 257500 | 258000 | 257000 | 2177 |
| 259 | 20250513 | 141300 | 43009857250 | 257500 | 257500 | 258000 | 257500 | 1009 |
| 260 | 20250513 | 141200 | 42749994250 | 257500 | 257500 | 258000 | 257500 | 306 |
| 261 | 20250513 | 141100 | 42671189250 | 258000 | 257500 | 258000 | 257500 | 495 |
| 262 | 20250513 | 141000 | 42543710250 | 257500 | 257500 | 258000 | 257500 | 299 |
| 263 | 20250513 | 140900 | 42466680750 | 258000 | 257750 | 258000 | 257500 | 215 |
| 264 | 20250513 | 140800 | 42411293000 | 257750 | 257500 | 258000 | 257500 | 191 |
| 265 | 20250513 | 140700 | 42362091250 | 258000 | 257500 | 258000 | 257500 | 241 |
| 266 | 20250513 | 140600 | 42300020750 | 257500 | 257500 | 258000 | 257500 | 982 |
| 267 | 20250513 | 140500 | 42047140500 | 257500 | 257500 | 258000 | 257500 | 320 |
| 268 | 20250513 | 140400 | 41964729250 | 257500 | 258000 | 258000 | 257500 | 251 |
| 269 | 20250513 | 140300 | 41900088000 | 257500 | 257500 | 258000 | 257500 | 359 |
| 270 | 20250513 | 140200 | 41807614750 | 258000 | 258000 | 258000 | 257500 | 234 |
| 271 | 20250513 | 140100 | 41747328750 | 257500 | 258000 | 258000 | 257500 | 283 |
| 272 | 20250513 | 140000 | 41674440250 | 257500 | 258000 | 258000 | 257500 | 264 |
| 273 | 20250513 | 135900 | 41606444500 | 257500 | 257500 | 258000 | 257500 | 203 |
| 274 | 20250513 | 135800 | 41554163500 | 257500 | 258000 | 258000 | 257500 | 178 |
| 275 | 20250513 | 135700 | 41508303250 | 257500 | 257500 | 258000 | 257500 | 180 |
| 276 | 20250513 | 135600 | 41461948250 | 257500 | 257500 | 258000 | 257500 | 306 |
| 277 | 20250513 | 135500 | 41383125250 | 258000 | 257500 | 258000 | 257500 | 199 |
| 278 | 20250513 | 135400 | 41331857250 | 257500 | 258000 | 258000 | 257500 | 1820 |
| 279 | 20250513 | 135300 | 40862990000 | 257500 | 257500 | 258000 | 257500 | 387 |
| 280 | 20250513 | 135200 | 40763279000 | 258000 | 257750 | 258000 | 257500 | 271 |
| 281 | 20250513 | 135100 | 40693457750 | 258000 | 258000 | 258000 | 257500 | 400 |
| 282 | 20250513 | 135000 | 40590348000 | 257500 | 257500 | 258000 | 257500 | 170 |
| 283 | 20250513 | 134900 | 40546548000 | 258000 | 257500 | 258000 | 257500 | 364 |
| 284 | 20250513 | 134800 | 40452742000 | 257500 | 257500 | 258000 | 257500 | 343 |
| 285 | 20250513 | 134700 | 40364374500 | 257500 | 257500 | 258000 | 257500 | 125 |
| 286 | 20250513 | 134600 | 40332175500 | 257500 | 257500 | 258000 | 257500 | 330 |
| 287 | 20250513 | 134500 | 40247187750 | 257500 | 257500 | 258000 | 257500 | 308 |
| 288 | 20250513 | 134400 | 40167832750 | 258000 | 257500 | 258000 | 257500 | 133 |
| 289 | 20250513 | 134300 | 40133558500 | 257500 | 258000 | 258000 | 257500 | 244 |
| 290 | 20250513 | 134200 | 40070716250 | 257500 | 258000 | 258000 | 257500 | 406 |
| 291 | 20250513 | 134100 | 39966051750 | 258000 | 257500 | 258000 | 257500 | 647 |
| 292 | 20250513 | 134000 | 39799295000 | 258000 | 258000 | 258000 | 257500 | 2109 |
| 293 | 20250513 | 133900 | 39255264500 | 258000 | 258000 | 258250 | 258000 | 130 |
| 294 | 20250513 | 133800 | 39221721750 | 258000 | 258000 | 258250 | 258000 | 208 |
| 295 | 20250513 | 133700 | 39168053500 | 258000 | 258000 | 258500 | 258000 | 353 |
| 296 | 20250513 | 133600 | 39076975750 | 258000 | 258000 | 258500 | 258000 | 175 |
| 297 | 20250513 | 133500 | 39031822250 | 258000 | 258500 | 258500 | 258000 | 252 |
| 298 | 20250513 | 133400 | 38966801250 | 258000 | 258000 | 258500 | 258000 | 1999 |
| 299 | 20250513 | 133300 | 38451002250 | 258000 | 258000 | 258500 | 258000 | 97 |
| 300 | 20250513 | 133200 | 38425968750 | 258000 | 258000 | 258500 | 258000 | 142 |
| 301 | 20250513 | 133100 | 38389326750 | 258000 | 258500 | 258500 | 258000 | 205 |
| 302 | 20250513 | 133000 | 38336432750 | 258000 | 258000 | 258500 | 258000 | 137 |
| 303 | 20250513 | 132900 | 38301074750 | 258000 | 258000 | 258500 | 258000 | 222 |
| 304 | 20250513 | 132800 | 38243750250 | 258000 | 258500 | 258500 | 258000 | 147 |
| 305 | 20250513 | 132700 | 38205815750 | 258500 | 258500 | 258500 | 258000 | 133 |
| 306 | 20250513 | 132600 | 38171485250 | 258000 | 258000 | 258500 | 258000 | 173 |
| 307 | 20250513 | 132500 | 38126841750 | 258000 | 258000 | 258500 | 258000 | 87 |
| 308 | 20250513 | 132400 | 38104393250 | 258000 | 258000 | 258500 | 258000 | 319 |
| 309 | 20250513 | 132300 | 38022089750 | 258000 | 258000 | 258500 | 258000 | 4533 |
| 310 | 20250513 | 132200 | 36852553250 | 258000 | 258000 | 258500 | 258000 | 81 |
| 311 | 20250513 | 132100 | 36831651750 | 258500 | 258000 | 258500 | 258000 | 163 |
| 312 | 20250513 | 132000 | 36789585250 | 258500 | 258000 | 258500 | 258000 | 332 |
| 313 | 20250513 | 131900 | 36703805500 | 258000 | 258000 | 258500 | 258000 | 410 |
| 314 | 20250513 | 131800 | 36597854000 | 258000 | 258000 | 258500 | 258000 | 165 |
| 315 | 20250513 | 131700 | 36555273000 | 258500 | 258500 | 258500 | 258000 | 192 |
| 316 | 20250513 | 131600 | 36505683000 | 258000 | 258500 | 258500 | 258000 | 125 |
| 317 | 20250513 | 131500 | 36473419000 | 258000 | 258000 | 258500 | 258000 | 163 |
| 318 | 20250513 | 131400 | 36431351250 | 258500 | 258000 | 258500 | 258000 | 180 |
| 319 | 20250513 | 131300 | 36384864500 | 258000 | 258000 | 258500 | 258000 | 172 |
| 320 | 20250513 | 131200 | 36340446000 | 258000 | 258000 | 258500 | 258000 | 313 |
| 321 | 20250513 | 131100 | 36259673500 | 258000 | 258500 | 258500 | 258000 | 112 |
| 322 | 20250513 | 131000 | 36230764000 | 258500 | 258500 | 258500 | 258000 | 197 |
| 323 | 20250513 | 130900 | 36179899000 | 258000 | 258000 | 258500 | 258000 | 105 |
| 324 | 20250513 | 130800 | 36152795500 | 258000 | 258500 | 258500 | 258000 | 393 |
| 325 | 20250513 | 130700 | 36051246500 | 258000 | 258000 | 258500 | 258000 | 207 |
| 326 | 20250513 | 130600 | 35997804250 | 258250 | 258500 | 258500 | 258000 | 195 |
| 327 | 20250513 | 130500 | 35947423750 | 258500 | 258500 | 258500 | 258000 | 306 |
| 328 | 20250513 | 130400 | 35868381500 | 258500 | 258250 | 258500 | 258250 | 463 |
| 329 | 20250513 | 130300 | 35748717250 | 258500 | 258500 | 258500 | 258000 | 338 |
| 330 | 20250513 | 130200 | 35661356250 | 258500 | 258500 | 258500 | 258000 | 144 |
| 331 | 20250513 | 130100 | 35624170250 | 258500 | 258000 | 258500 | 258000 | 539 |
| 332 | 20250513 | 130000 | 35485082500 | 258500 | 258500 | 258500 | 258000 | 241 |
| 333 | 20250513 | 125900 | 35422872250 | 258000 | 258000 | 258500 | 258000 | 178 |
| 334 | 20250513 | 125800 | 35376918750 | 258500 | 258500 | 258500 | 258000 | 238 |
| 335 | 20250513 | 125700 | 35315424750 | 258000 | 258750 | 259000 | 258000 | 4174 |
| 336 | 20250513 | 125600 | 34236330250 | 258500 | 259000 | 259000 | 258500 | 353 |
| 337 | 20250513 | 125500 | 34145033250 | 258500 | 259000 | 259000 | 258500 | 179 |
| 338 | 20250513 | 125400 | 34098709750 | 259000 | 259000 | 259000 | 258500 | 322 |
| 339 | 20250513 | 125300 | 34015437500 | 258500 | 258750 | 259000 | 258500 | 126 |
| 340 | 20250513 | 125200 | 33982859250 | 259000 | 259000 | 259000 | 258500 | 145 |
| 341 | 20250513 | 125100 | 33945334000 | 259000 | 258500 | 259000 | 258500 | 116 |
| 342 | 20250513 | 125000 | 33915336500 | 259000 | 258500 | 259000 | 258500 | 103 |
| 343 | 20250513 | 124900 | 33888691500 | 259000 | 258500 | 259500 | 258500 | 578 |
| 344 | 20250513 | 124800 | 33738990750 | 258500 | 259000 | 259000 | 258500 | 129 |
| 345 | 20250513 | 124700 | 33705610250 | 259500 | 259000 | 259500 | 258500 | 570 |
| 346 | 20250513 | 124600 | 33557971750 | 259000 | 259000 | 259500 | 258500 | 89 |
| 347 | 20250513 | 124500 | 33534921000 | 259000 | 259500 | 259500 | 258500 | 550 |
| 348 | 20250513 | 124400 | 33392472500 | 259000 | 259000 | 259500 | 258500 | 177 |
| 349 | 20250513 | 124300 | 33346579000 | 259500 | 259000 | 259500 | 258500 | 1108 |
| 350 | 20250513 | 124200 | 33059590000 | 259000 | 259500 | 259500 | 259000 | 139 |
| 351 | 20250513 | 124100 | 33023586750 | 259000 | 259000 | 259500 | 258500 | 355 |
| 352 | 20250513 | 124000 | 32931617750 | 259000 | 259000 | 259500 | 258500 | 1264 |
| 353 | 20250513 | 123900 | 32604239500 | 259000 | 259000 | 259500 | 259000 | 65 |
| 354 | 20250513 | 123800 | 32587401500 | 259000 | 259000 | 259500 | 259000 | 167 |
| 355 | 20250513 | 123700 | 32544140000 | 259000 | 259000 | 259500 | 259000 | 128 |
| 356 | 20250513 | 123600 | 32510980250 | 259000 | 259000 | 259500 | 259000 | 60 |
| 357 | 20250513 | 123500 | 32495435250 | 259500 | 259000 | 259500 | 259000 | 441 |
| 358 | 20250513 | 123400 | 32381177000 | 259000 | 259000 | 259500 | 259000 | 118 |
| 359 | 20250513 | 123300 | 32350605000 | 259500 | 259500 | 259500 | 259000 | 255 |
| 360 | 20250513 | 123200 | 32284551250 | 259000 | 259250 | 259500 | 259000 | 61 |
| 361 | 20250513 | 123100 | 32268747500 | 259000 | 259000 | 259500 | 259000 | 133 |
| 362 | 20250513 | 123000 | 32234298000 | 259500 | 259250 | 259500 | 259000 | 119 |
| 363 | 20250513 | 122900 | 32203445000 | 259500 | 259000 | 259500 | 259000 | 130 |
| 364 | 20250513 | 122800 | 32169763250 | 259000 | 259250 | 259500 | 259000 | 286 |
| 365 | 20250513 | 122700 | 32095625750 | 259250 | 259250 | 259500 | 259250 | 66 |
| 366 | 20250513 | 122600 | 32078513000 | 259500 | 259250 | 259500 | 259250 | 141 |
| 367 | 20250513 | 122500 | 32041954750 | 259250 | 259250 | 259500 | 259250 | 340 |
| 368 | 20250513 | 122400 | 31953807250 | 259250 | 259250 | 259500 | 259250 | 55 |
| 369 | 20250513 | 122300 | 31939545000 | 259500 | 259250 | 259500 | 259250 | 148 |
| 370 | 20250513 | 122200 | 31901174500 | 259250 | 259250 | 259500 | 259250 | 114 |
| 371 | 20250513 | 122100 | 31871617500 | 259000 | 259000 | 259500 | 259000 | 65 |
| 372 | 20250513 | 122000 | 31854781250 | 259000 | 259000 | 259500 | 259000 | 102 |
| 373 | 20250513 | 121900 | 31828354250 | 259500 | 259000 | 259500 | 259000 | 282 |
| 374 | 20250513 | 121800 | 31755311000 | 259000 | 259000 | 259500 | 259000 | 181 |
| 375 | 20250513 | 121700 | 31708423250 | 259000 | 259000 | 259500 | 259000 | 64 |
| 376 | 20250513 | 121600 | 31691844750 | 259000 | 259500 | 259500 | 259000 | 102 |
| 377 | 20250513 | 121500 | 31665407750 | 259500 | 259250 | 259500 | 259000 | 113 |
| 378 | 20250513 | 121400 | 31636135500 | 259000 | 259000 | 259500 | 259000 | 61 |
| 379 | 20250513 | 121300 | 31620331500 | 259000 | 259000 | 259500 | 259000 | 96 |
| 380 | 20250513 | 121200 | 31595462500 | 259250 | 259000 | 259500 | 259000 | 127 |
| 381 | 20250513 | 121100 | 31562560750 | 259000 | 259500 | 259500 | 259000 | 63 |
| 382 | 20250513 | 121000 | 31546226250 | 259250 | 259500 | 259500 | 259000 | 448 |
| 383 | 20250513 | 120900 | 31430158750 | 259000 | 259000 | 259500 | 259000 | 203 |
| 384 | 20250513 | 120800 | 31377498250 | 259000 | 259000 | 259500 | 259000 | 127 |
| 385 | 20250513 | 120700 | 31344569750 | 259500 | 259000 | 259500 | 259000 | 189 |
| 386 | 20250513 | 120600 | 31295598250 | 259000 | 259000 | 259500 | 259000 | 79 |
| 387 | 20250513 | 120500 | 31275134250 | 259500 | 259000 | 259500 | 259000 | 101 |
| 388 | 20250513 | 120400 | 31248952500 | 259000 | 259500 | 260000 | 259000 | 130 |
| 389 | 20250513 | 120300 | 31215247000 | 259500 | 259000 | 260000 | 259000 | 336 |
| 390 | 20250513 | 120200 | 31128040000 | 259500 | 260000 | 260000 | 259000 | 151 |
| 391 | 20250513 | 120100 | 31088871250 | 259500 | 259500 | 260000 | 259000 | 406 |
| 392 | 20250513 | 120000 | 30983514250 | 259500 | 259500 | 260000 | 259500 | 317 |
| 393 | 20250513 | 115900 | 30901214500 | 260000 | 259500 | 260000 | 259500 | 408 |
| 394 | 20250513 | 115800 | 30795335500 | 259500 | 260000 | 260000 | 259500 | 230 |
| 395 | 20250513 | 115700 | 30735631750 | 259500 | 259500 | 260000 | 259500 | 79 |
| 396 | 20250513 | 115600 | 30715128750 | 259500 | 259500 | 260000 | 259500 | 110 |
| 397 | 20250513 | 115500 | 30686580750 | 259500 | 259750 | 260000 | 259500 | 83 |
| 398 | 20250513 | 115400 | 30665033750 | 259750 | 259500 | 259750 | 259500 | 91 |
| 399 | 20250513 | 115300 | 30641415750 | 259500 | 259750 | 259750 | 259500 | 367 |
| 400 | 20250513 | 115200 | 30546177500 | 259750 | 259500 | 259750 | 259500 | 113 |
| 401 | 20250513 | 115100 | 30516851000 | 259750 | 259500 | 259750 | 259500 | 86 |
| 402 | 20250513 | 115000 | 30494529750 | 259500 | 259500 | 260000 | 259500 | 136 |
| 403 | 20250513 | 114900 | 30459231250 | 259500 | 260000 | 260000 | 259500 | 48 |
| 404 | 20250513 | 114800 | 30446772250 | 259500 | 259500 | 260000 | 259500 | 244 |
| 405 | 20250513 | 114700 | 30383446500 | 259500 | 260000 | 260000 | 259500 | 52 |
| 406 | 20250513 | 114600 | 30369950000 | 259500 | 259500 | 260000 | 259500 | 64 |
| 407 | 20250513 | 114500 | 30353339750 | 260000 | 259500 | 260000 | 259500 | 123 |
| 408 | 20250513 | 114400 | 30321419250 | 259500 | 260000 | 260000 | 259500 | 83 |
| 409 | 20250513 | 114300 | 30299873000 | 260000 | 259500 | 260000 | 259500 | 98 |
| 410 | 20250513 | 114200 | 30274434500 | 259750 | 259500 | 260000 | 259500 | 142 |
| 411 | 20250513 | 114100 | 30237583250 | 259500 | 259500 | 260000 | 259500 | 114 |
| 412 | 20250513 | 114000 | 30207990500 | 259500 | 259500 | 260000 | 259500 | 111 |
| 413 | 20250513 | 113900 | 30179158500 | 259500 | 260000 | 260000 | 259500 | 188 |
| 414 | 20250513 | 113800 | 30130342250 | 259500 | 259500 | 260000 | 259500 | 76 |
| 415 | 20250513 | 113700 | 30110618750 | 259500 | 259500 | 260000 | 259500 | 118 |
| 416 | 20250513 | 113600 | 30079984000 | 259500 | 259500 | 260000 | 259500 | 146 |
| 417 | 20250513 | 113500 | 30042071000 | 260000 | 259500 | 260000 | 259500 | 109 |
| 418 | 20250513 | 113400 | 30013750750 | 260000 | 259500 | 260000 | 259500 | 243 |
| 419 | 20250513 | 113300 | 29950676500 | 259500 | 260000 | 260000 | 259500 | 74 |
| 420 | 20250513 | 113200 | 29931466500 | 259500 | 259500 | 260000 | 259500 | 59 |
| 421 | 20250513 | 113100 | 29916154000 | 260000 | 259500 | 260000 | 259500 | 111 |
| 422 | 20250513 | 113000 | 29887342500 | 259500 | 260000 | 260500 | 259500 | 214 |
| 423 | 20250513 | 112900 | 29831707500 | 260500 | 260000 | 260500 | 260000 | 402 |
| 424 | 20250513 | 112800 | 29727184500 | 260000 | 260500 | 260500 | 260000 | 63 |
| 425 | 20250513 | 112700 | 29710801000 | 260500 | 260000 | 260500 | 260000 | 33 |
| 426 | 20250513 | 112600 | 29702215000 | 260000 | 260000 | 260500 | 260000 | 144 |
| 427 | 20250513 | 112500 | 29664762500 | 260500 | 260000 | 260500 | 260000 | 60 |
| 428 | 20250513 | 112400 | 29649157500 | 260500 | 260000 | 260500 | 260000 | 46 |
| 429 | 20250513 | 112300 | 29637194000 | 260000 | 260000 | 260500 | 260000 | 100 |
| 430 | 20250513 | 112200 | 29611185250 | 260000 | 260000 | 260500 | 260000 | 71 |
| 431 | 20250513 | 112100 | 29592717750 | 260000 | 261000 | 261000 | 260000 | 54 |
| 432 | 20250513 | 112000 | 29578653500 | 260500 | 260500 | 261000 | 260000 | 214 |
| 433 | 20250513 | 111900 | 29522902000 | 260500 | 260000 | 261000 | 260000 | 44 |
| 434 | 20250513 | 111800 | 29511437500 | 260500 | 260500 | 260500 | 260000 | 538 |
| 435 | 20250513 | 111700 | 29371310000 | 260500 | 261000 | 261000 | 260500 | 71 |
| 436 | 20250513 | 111600 | 29352813000 | 260500 | 260500 | 261000 | 260500 | 96 |
| 437 | 20250513 | 111500 | 29327800000 | 260500 | 260500 | 261000 | 260500 | 205 |
| 438 | 20250513 | 111400 | 29274397000 | 260500 | 260500 | 261000 | 260500 | 81 |
| 439 | 20250513 | 111300 | 29253293000 | 260500 | 260500 | 261000 | 260500 | 101 |
| 440 | 20250513 | 111200 | 29226979500 | 260500 | 260500 | 261000 | 260500 | 131 |
| 441 | 20250513 | 111100 | 29192846500 | 260500 | 260500 | 261000 | 260500 | 43 |
| 442 | 20250513 | 111000 | 29181644000 | 260500 | 261000 | 261000 | 260500 | 83 |
| 443 | 20250513 | 110900 | 29159998750 | 260500 | 260500 | 261000 | 260500 | 87 |
| 444 | 20250513 | 110800 | 29137332750 | 260500 | 260500 | 261000 | 260500 | 81 |
| 445 | 20250513 | 110700 | 29116219250 | 260500 | 261000 | 261500 | 260500 | 194 |
| 446 | 20250513 | 110600 | 29065604250 | 261000 | 261000 | 261500 | 261000 | 153 |
| 447 | 20250513 | 110500 | 29025670250 | 261000 | 261500 | 261500 | 261000 | 211 |
| 448 | 20250513 | 110400 | 28970592250 | 261000 | 260500 | 261500 | 260500 | 1281 |
| 449 | 20250513 | 110300 | 28636172750 | 261000 | 261000 | 261000 | 260500 | 64 |
| 450 | 20250513 | 110200 | 28619492750 | 260500 | 260000 | 261000 | 260000 | 424 |
| 451 | 20250513 | 110100 | 28509017750 | 260500 | 260750 | 261000 | 260000 | 538 |
| 452 | 20250513 | 110000 | 28368818000 | 261000 | 260500 | 261000 | 260000 | 2001 |
| 453 | 20250513 | 105900 | 27847974000 | 260000 | 260500 | 260500 | 260000 | 379 |
| 454 | 20250513 | 105800 | 27749428000 | 260000 | 260500 | 260500 | 260000 | 126 |
| 455 | 20250513 | 105700 | 27716660000 | 260500 | 260000 | 260500 | 260000 | 194 |
| 456 | 20250513 | 105600 | 27666212500 | 260000 | 260000 | 260500 | 260000 | 94 |
| 457 | 20250513 | 105500 | 27641766000 | 260000 | 260500 | 260500 | 260000 | 90 |
| 458 | 20250513 | 105400 | 27618347500 | 260500 | 260000 | 260500 | 260000 | 65 |
| 459 | 20250513 | 105300 | 27601444500 | 260000 | 260000 | 260500 | 260000 | 156 |
| 460 | 20250513 | 105200 | 27560854250 | 260000 | 260000 | 260500 | 260000 | 268 |
| 461 | 20250513 | 105100 | 27491162750 | 260000 | 260500 | 261000 | 260000 | 113 |
| 462 | 20250513 | 105000 | 27461728750 | 261000 | 260000 | 261000 | 260000 | 858 |
| 463 | 20250513 | 104900 | 27238110750 | 260000 | 260000 | 260500 | 260000 | 201 |
| 464 | 20250513 | 104800 | 27185847250 | 260000 | 260000 | 260500 | 260000 | 77 |
| 465 | 20250513 | 104700 | 27165824750 | 260000 | 260000 | 260500 | 260000 | 55 |
| 466 | 20250513 | 104600 | 27151521750 | 260000 | 260500 | 260500 | 260000 | 193 |
| 467 | 20250513 | 104500 | 27101339250 | 260000 | 260500 | 261000 | 260000 | 887 |
| 468 | 20250513 | 104400 | 26870261250 | 260000 | 260000 | 260500 | 260000 | 31 |
| 469 | 20250513 | 104300 | 26862200250 | 260500 | 260000 | 260500 | 260000 | 88 |
| 470 | 20250513 | 104200 | 26839317500 | 260000 | 260500 | 260500 | 260000 | 127 |
| 471 | 20250513 | 104100 | 26806284250 | 260000 | 260000 | 260500 | 260000 | 34 |
| 472 | 20250513 | 104000 | 26797439750 | 260000 | 260500 | 260500 | 260000 | 206 |
| 473 | 20250513 | 103900 | 26743873750 | 260500 | 260000 | 261000 | 260000 | 367 |
| 474 | 20250513 | 103800 | 26648296750 | 260000 | 261000 | 261000 | 260000 | 228 |
| 475 | 20250513 | 103700 | 26588904750 | 260500 | 260500 | 261000 | 260500 | 124 |
| 476 | 20250513 | 103600 | 26556602250 | 261000 | 261000 | 261000 | 260500 | 52 |
| 477 | 20250513 | 103500 | 26543050750 | 260500 | 260500 | 261000 | 260000 | 213 |
| 478 | 20250513 | 103400 | 26487548750 | 260500 | 260500 | 261000 | 260500 | 103 |
| 479 | 20250513 | 103300 | 26460714750 | 260500 | 260500 | 261000 | 260500 | 280 |
| 480 | 20250513 | 103200 | 26387701250 | 260500 | 260500 | 261000 | 260000 | 1309 |
| 481 | 20250513 | 103100 | 26046710250 | 260000 | 260000 | 260500 | 260000 | 584 |
| 482 | 20250513 | 103000 | 25894865250 | 260500 | 260000 | 260500 | 260000 | 99 |
| 483 | 20250513 | 102900 | 25869114250 | 260000 | 260000 | 260250 | 260000 | 128 |
| 484 | 20250513 | 102800 | 25835832000 | 260000 | 260000 | 260250 | 260000 | 99 |
| 485 | 20250513 | 102700 | 25810090250 | 260250 | 260250 | 260250 | 260000 | 91 |
| 486 | 20250513 | 102600 | 25786414750 | 260000 | 260250 | 260250 | 260000 | 75 |
| 487 | 20250513 | 102500 | 25766913750 | 260000 | 260000 | 260250 | 260000 | 119 |
| 488 | 20250513 | 102400 | 25735960500 | 260000 | 260500 | 260500 | 260000 | 274 |
| 489 | 20250513 | 102300 | 25664718500 | 260000 | 260000 | 260500 | 259750 | 784 |
| 490 | 20250513 | 102200 | 25460839000 | 260250 | 260000 | 260500 | 260000 | 101 |
| 491 | 20250513 | 102100 | 25434575250 | 260000 | 260000 | 260500 | 260000 | 85 |
| 492 | 20250513 | 102000 | 25412448750 | 260000 | 260000 | 260500 | 260000 | 281 |
| 493 | 20250513 | 101900 | 25339376000 | 260000 | 260000 | 260500 | 260000 | 437 |
| 494 | 20250513 | 101800 | 25225753500 | 260000 | 260000 | 260500 | 260000 | 209 |
| 495 | 20250513 | 101700 | 25171373500 | 260500 | 260000 | 260500 | 259500 | 236 |
| 496 | 20250513 | 101600 | 25110024500 | 259500 | 259500 | 260000 | 259500 | 963 |
| 497 | 20250513 | 101500 | 24859722000 | 259500 | 260000 | 260000 | 259500 | 267 |
| 498 | 20250513 | 101400 | 24790427500 | 259500 | 259500 | 260000 | 259500 | 111 |
| 499 | 20250513 | 101300 | 24761613500 | 259500 | 259000 | 260000 | 259000 | 250 |
| 500 | 20250513 | 101200 | 24696773500 | 259000 | 259000 | 259500 | 259000 | 56 |
| 501 | 20250513 | 101100 | 24682265000 | 259500 | 259500 | 259500 | 259000 | 393 |
| 502 | 20250513 | 101000 | 24580292000 | 259500 | 260000 | 260000 | 259000 | 555 |
| 503 | 20250513 | 100900 | 24436162000 | 260000 | 259500 | 260000 | 259500 | 476 |
| 504 | 20250513 | 100800 | 24312632500 | 259500 | 259500 | 260000 | 259500 | 71 |
| 505 | 20250513 | 100700 | 24294203000 | 259500 | 259500 | 260000 | 259000 | 245 |
| 506 | 20250513 | 100600 | 24230621000 | 259500 | 259000 | 260000 | 259000 | 663 |
| 507 | 20250513 | 100500 | 24058571000 | 259000 | 259500 | 259500 | 259000 | 623 |
| 508 | 20250513 | 100400 | 23897124000 | 259500 | 259500 | 260000 | 259500 | 74 |
| 509 | 20250513 | 100300 | 23877917250 | 259500 | 259000 | 260000 | 259000 | 463 |
| 510 | 20250513 | 100200 | 23757727750 | 259500 | 259000 | 259500 | 259000 | 264 |
| 511 | 20250513 | 100100 | 23689342250 | 259000 | 259000 | 259500 | 259000 | 138 |
| 512 | 20250513 | 100000 | 23653549250 | 259500 | 259500 | 260000 | 259000 | 1592 |
| 513 | 20250513 | 095900 | 23240423500 | 259500 | 260000 | 260000 | 259500 | 196 |
| 514 | 20250513 | 095800 | 23189513000 | 260000 | 259500 | 260000 | 259500 | 177 |
| 515 | 20250513 | 095700 | 23143531500 | 259500 | 260000 | 260000 | 259500 | 187 |
| 516 | 20250513 | 095600 | 23094936750 | 260000 | 259500 | 260000 | 259500 | 130 |
| 517 | 20250513 | 095500 | 23061170000 | 259500 | 259500 | 260000 | 259500 | 641 |
| 518 | 20250513 | 095400 | 22894826250 | 259500 | 259500 | 259500 | 259000 | 842 |
| 519 | 20250513 | 095300 | 22676392750 | 259000 | 259500 | 259500 | 258500 | 130 |
| 520 | 20250513 | 095200 | 22642716500 | 259000 | 259000 | 259000 | 258500 | 1017 |
| 521 | 20250513 | 095100 | 22379351250 | 258750 | 259000 | 259000 | 258500 | 247 |
| 522 | 20250513 | 095000 | 22315492000 | 258500 | 259000 | 259000 | 258500 | 287 |
| 523 | 20250513 | 094900 | 22241280750 | 258500 | 258500 | 259000 | 258500 | 2296 |
| 524 | 20250513 | 094800 | 21646661250 | 258500 | 258500 | 259500 | 258250 | 973 |
| 525 | 20250513 | 094700 | 21394913750 | 258500 | 258500 | 259000 | 258000 | 1623 |
| 526 | 20250513 | 094600 | 20975580250 | 258500 | 259500 | 259500 | 258500 | 1071 |
| 527 | 20250513 | 094500 | 20698212000 | 259000 | 259500 | 259500 | 259000 | 650 |
| 528 | 20250513 | 094400 | 20529580250 | 259500 | 259000 | 259500 | 258750 | 941 |
| 529 | 20250513 | 094300 | 20285537750 | 259000 | 258000 | 259000 | 258000 | 1076 |
| 530 | 20250513 | 094200 | 20007311000 | 258000 | 258000 | 258500 | 258000 | 1125 |
| 531 | 20250513 | 094100 | 19717058000 | 258500 | 258000 | 258500 | 257500 | 3129 |
| 532 | 20250513 | 094000 | 18909792750 | 258000 | 258000 | 258500 | 258000 | 451 |
| 533 | 20250513 | 093900 | 18793260750 | 258500 | 258500 | 258750 | 258000 | 3534 |
| 534 | 20250513 | 093800 | 17880477500 | 258500 | 258000 | 258750 | 258000 | 2872 |
| 535 | 20250513 | 093700 | 17138303250 | 258000 | 259000 | 259000 | 258000 | 1353 |
| 536 | 20250513 | 093600 | 16788606750 | 259000 | 259250 | 259500 | 258500 | 1626 |
| 537 | 20250513 | 093500 | 16367435000 | 259500 | 260000 | 260000 | 259000 | 1343 |
| 538 | 20250513 | 093400 | 16018951250 | 259500 | 259500 | 260000 | 259500 | 717 |
| 539 | 20250513 | 093300 | 15832618500 | 259500 | 260000 | 260000 | 259500 | 542 |
| 540 | 20250513 | 093200 | 15691952000 | 259500 | 260500 | 260500 | 259500 | 3782 |
| 541 | 20250513 | 093100 | 14709392750 | 260500 | 260500 | 261000 | 260000 | 1270 |
| 542 | 20250513 | 093000 | 14378608500 | 261000 | 260500 | 261000 | 260500 | 1104 |
| 543 | 20250513 | 092900 | 14090996500 | 261000 | 261000 | 261500 | 260000 | 4149 |
| 544 | 20250513 | 092800 | 13008687000 | 261000 | 261000 | 261500 | 261000 | 951 |
| 545 | 20250513 | 092700 | 12760076250 | 261000 | 261500 | 261500 | 261000 | 233 |
| 546 | 20250513 | 092600 | 12699200750 | 261500 | 261500 | 262000 | 261000 | 508 |
| 547 | 20250513 | 092500 | 12566364250 | 262000 | 261500 | 262000 | 261500 | 540 |
| 548 | 20250513 | 092400 | 12425110750 | 261500 | 262000 | 262000 | 261500 | 1937 |
| 549 | 20250513 | 092300 | 11918560250 | 261500 | 262000 | 262000 | 261500 | 576 |
| 550 | 20250513 | 092200 | 11767652250 | 262000 | 262000 | 262000 | 261500 | 715 |
| 551 | 20250513 | 092100 | 11580341500 | 262000 | 262500 | 262500 | 261500 | 853 |
| 552 | 20250513 | 092000 | 11356863500 | 262500 | 262500 | 263000 | 262000 | 1389 |
| 553 | 20250513 | 091900 | 10992146250 | 262500 | 261750 | 262500 | 261500 | 1055 |
| 554 | 20250513 | 091800 | 10715646000 | 261750 | 262000 | 262000 | 261500 | 162 |
| 555 | 20250513 | 091700 | 10673264500 | 261500 | 262000 | 262000 | 261500 | 456 |
| 556 | 20250513 | 091600 | 10553881500 | 262000 | 262500 | 262500 | 261500 | 1666 |
| 557 | 20250513 | 091500 | 10117369750 | 262500 | 262500 | 262500 | 262000 | 1172 |
| 558 | 20250513 | 091400 | 9809750750 | 262000 | 262000 | 262500 | 262000 | 376 |
| 559 | 20250513 | 091300 | 9711222750 | 262500 | 263000 | 263000 | 262000 | 2547 |
| 560 | 20250513 | 091200 | 9042538500 | 263000 | 263000 | 263500 | 262500 | 1994 |
| 561 | 20250513 | 091100 | 8518207000 | 263000 | 264000 | 264000 | 263000 | 960 |
| 562 | 20250513 | 091000 | 8265242750 | 264000 | 265000 | 265000 | 264000 | 1793 |
| 563 | 20250513 | 090900 | 7791435500 | 264500 | 264750 | 265000 | 264500 | 367 |
| 564 | 20250513 | 090800 | 7694313000 | 265000 | 264500 | 265000 | 264500 | 711 |
| 565 | 20250513 | 090700 | 7505921500 | 264500 | 264500 | 265000 | 264500 | 1853 |
| 566 | 20250513 | 090600 | 7015186000 | 264500 | 265000 | 265000 | 264500 | 693 |
| 567 | 20250513 | 090500 | 6831799000 | 265500 | 265000 | 265500 | 264000 | 3392 |
| 568 | 20250513 | 090400 | 5933303500 | 265500 | 265500 | 265500 | 265000 | 549 |
| 569 | 20250513 | 090300 | 5787640000 | 265500 | 265000 | 266000 | 264500 | 4976 |
| 570 | 20250513 | 090200 | 4467471000 | 265000 | 264000 | 265500 | 264000 | 2246 |
| 571 | 20250513 | 090100 | 3873266000 | 264000 | 263000 | 264000 | 263000 | 1418 |
| 572 | 20250513 | 090000 | 3499770500 | 263500 | 265000 | 265000 | 262000 | 13245 |