34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250514 | 182900 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 29248 |
| 3 | 20250514 | 182800 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 4 | 20250514 | 182700 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 5 | 20250514 | 182600 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 6 | 20250514 | 182500 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 7 | 20250514 | 182400 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 8 | 20250514 | 182300 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 9 | 20250514 | 182200 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 10 | 20250514 | 182100 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 11 | 20250514 | 182000 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 12 | 20250514 | 181900 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 13 | 20250514 | 181800 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 14 | 20250514 | 181700 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 15 | 20250514 | 181600 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 16 | 20250514 | 181500 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 17 | 20250514 | 181400 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 18 | 20250514 | 181300 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 19 | 20250514 | 181200 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 20 | 20250514 | 181100 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 21 | 20250514 | 181000 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 22 | 20250514 | 180900 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 23 | 20250514 | 180800 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 24 | 20250514 | 180700 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 25 | 20250514 | 180600 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 26 | 20250514 | 180500 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 27 | 20250514 | 180400 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 28 | 20250514 | 180300 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 29 | 20250514 | 180200 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 30 | 20250514 | 180100 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 31 | 20250514 | 180000 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 32 | 20250514 | 175900 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 29248 |
| 33 | 20250514 | 175800 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 34 | 20250514 | 175700 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 35 | 20250514 | 175600 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 36 | 20250514 | 175500 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 37 | 20250514 | 175400 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 38 | 20250514 | 175300 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 39 | 20250514 | 175200 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 40 | 20250514 | 175100 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 41 | 20250514 | 175000 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 42 | 20250514 | 174900 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 43 | 20250514 | 174800 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 44 | 20250514 | 174700 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 45 | 20250514 | 174600 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 46 | 20250514 | 174500 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 47 | 20250514 | 174400 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 48 | 20250514 | 174300 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 49 | 20250514 | 174200 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 50 | 20250514 | 174100 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 51 | 20250514 | 174000 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 52 | 20250514 | 173900 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 53 | 20250514 | 173800 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 54 | 20250514 | 173700 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 55 | 20250514 | 173600 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 56 | 20250514 | 173500 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 57 | 20250514 | 173400 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 58 | 20250514 | 173300 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 59 | 20250514 | 173200 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 60 | 20250514 | 173100 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 61 | 20250514 | 173000 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 62 | 20250514 | 172900 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 29248 |
| 63 | 20250514 | 172800 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 64 | 20250514 | 172700 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 65 | 20250514 | 172600 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 66 | 20250514 | 172500 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 67 | 20250514 | 172400 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 68 | 20250514 | 172300 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 69 | 20250514 | 172200 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 70 | 20250514 | 172100 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 71 | 20250514 | 172000 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 72 | 20250514 | 171900 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 73 | 20250514 | 171800 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 74 | 20250514 | 171700 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 75 | 20250514 | 171600 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 76 | 20250514 | 171500 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 77 | 20250514 | 171400 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 78 | 20250514 | 171300 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 79 | 20250514 | 171200 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 80 | 20250514 | 171100 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 81 | 20250514 | 171000 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 82 | 20250514 | 170900 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 83 | 20250514 | 170800 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 84 | 20250514 | 170700 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 85 | 20250514 | 170600 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 86 | 20250514 | 170500 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 87 | 20250514 | 170400 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 88 | 20250514 | 170300 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 89 | 20250514 | 170200 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 90 | 20250514 | 170100 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 91 | 20250514 | 170000 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 92 | 20250514 | 165900 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 29248 |
| 93 | 20250514 | 165800 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 94 | 20250514 | 165700 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 95 | 20250514 | 165600 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 96 | 20250514 | 165500 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 97 | 20250514 | 165400 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 98 | 20250514 | 165300 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 99 | 20250514 | 165200 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 100 | 20250514 | 165100 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 101 | 20250514 | 165000 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 102 | 20250514 | 164900 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 103 | 20250514 | 164800 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 104 | 20250514 | 164700 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 105 | 20250514 | 164600 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 106 | 20250514 | 164500 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 107 | 20250514 | 164400 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 108 | 20250514 | 164300 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 109 | 20250514 | 164200 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 110 | 20250514 | 164100 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 111 | 20250514 | 164000 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 112 | 20250514 | 163900 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 113 | 20250514 | 163800 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 114 | 20250514 | 163700 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 115 | 20250514 | 163600 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 116 | 20250514 | 163500 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 117 | 20250514 | 163400 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 118 | 20250514 | 163300 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 119 | 20250514 | 163200 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 120 | 20250514 | 163100 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 121 | 20250514 | 163000 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 122 | 20250514 | 162900 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 29248 |
| 123 | 20250514 | 162800 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 124 | 20250514 | 162700 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 125 | 20250514 | 162600 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 126 | 20250514 | 162500 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 127 | 20250514 | 162400 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 128 | 20250514 | 162300 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 129 | 20250514 | 162200 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 130 | 20250514 | 162100 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 131 | 20250514 | 162000 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 132 | 20250514 | 161900 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 133 | 20250514 | 161800 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 134 | 20250514 | 161700 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 135 | 20250514 | 161600 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 136 | 20250514 | 161500 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 137 | 20250514 | 161400 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 138 | 20250514 | 161300 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 139 | 20250514 | 161200 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 140 | 20250514 | 161100 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 141 | 20250514 | 161000 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 142 | 20250514 | 160900 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 143 | 20250514 | 160800 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 144 | 20250514 | 160700 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 145 | 20250514 | 160600 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 146 | 20250514 | 160500 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 147 | 20250514 | 160400 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 148 | 20250514 | 160300 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 149 | 20250514 | 160200 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 150 | 20250514 | 160100 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 151 | 20250514 | 160000 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 152 | 20250514 | 155900 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 29248 |
| 153 | 20250514 | 155800 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 154 | 20250514 | 155700 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 155 | 20250514 | 155600 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 156 | 20250514 | 155500 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 157 | 20250514 | 155400 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 158 | 20250514 | 155300 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 159 | 20250514 | 155200 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 160 | 20250514 | 155100 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 161 | 20250514 | 155000 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 162 | 20250514 | 154900 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 163 | 20250514 | 154800 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 164 | 20250514 | 154700 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 165 | 20250514 | 154600 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 166 | 20250514 | 154500 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 167 | 20250514 | 154400 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 168 | 20250514 | 154300 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 169 | 20250514 | 154200 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 170 | 20250514 | 154100 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 171 | 20250514 | 154000 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 172 | 20250514 | 153900 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 173 | 20250514 | 153800 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 174 | 20250514 | 153700 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 175 | 20250514 | 153600 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 176 | 20250514 | 153500 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 177 | 20250514 | 153400 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 178 | 20250514 | 153300 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 179 | 20250514 | 153200 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 180 | 20250514 | 153100 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 181 | 20250514 | 153000 | 101803806000 | 252000 | 252000 | 252000 | 252000 | 29248 |
| 182 | 20250514 | 152900 | 94433310000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 183 | 20250514 | 152800 | 94433310000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 184 | 20250514 | 152700 | 94433310000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 185 | 20250514 | 152600 | 94433310000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 186 | 20250514 | 152500 | 94433310000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 187 | 20250514 | 152400 | 94433310000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 188 | 20250514 | 152300 | 94433310000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 189 | 20250514 | 152200 | 94433310000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 190 | 20250514 | 152100 | 94433310000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 191 | 20250514 | 152000 | 94433310000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 192 | 20250514 | 151900 | 94433310000 | 251500 | 251000 | 251500 | 251000 | 880 |
| 193 | 20250514 | 151800 | 94212244500 | 251000 | 251000 | 251500 | 251000 | 191 |
| 194 | 20250514 | 151700 | 94164226500 | 251500 | 251000 | 251500 | 251000 | 953 |
| 195 | 20250514 | 151600 | 93924719500 | 251500 | 251000 | 251500 | 251000 | 514 |
| 196 | 20250514 | 151500 | 93795488000 | 251000 | 251000 | 251500 | 251000 | 274 |
| 197 | 20250514 | 151400 | 93726683500 | 251000 | 251500 | 251500 | 251000 | 222 |
| 198 | 20250514 | 151300 | 93670941250 | 251000 | 251000 | 251500 | 251000 | 1723 |
| 199 | 20250514 | 151200 | 93238351750 | 251500 | 251000 | 251500 | 251000 | 409 |
| 200 | 20250514 | 151100 | 93135575750 | 251000 | 251000 | 251500 | 251000 | 366 |
| 201 | 20250514 | 151000 | 93043608250 | 251500 | 251000 | 251500 | 251000 | 346 |
| 202 | 20250514 | 150900 | 92956662500 | 251000 | 251500 | 251500 | 251000 | 256 |
| 203 | 20250514 | 150800 | 92892357000 | 251000 | 251000 | 251500 | 251000 | 132 |
| 204 | 20250514 | 150700 | 92859203750 | 251000 | 251000 | 251500 | 251000 | 454 |
| 205 | 20250514 | 150600 | 92745176750 | 251500 | 251000 | 251500 | 251000 | 230 |
| 206 | 20250514 | 150500 | 92687397250 | 251000 | 251500 | 251500 | 251000 | 1255 |
| 207 | 20250514 | 150400 | 92372256250 | 251000 | 251000 | 251500 | 251000 | 483 |
| 208 | 20250514 | 150300 | 92250933750 | 251500 | 251500 | 251500 | 251000 | 256 |
| 209 | 20250514 | 150200 | 92186598250 | 251000 | 251500 | 251500 | 251000 | 223 |
| 210 | 20250514 | 150100 | 92130589750 | 251500 | 251000 | 251500 | 251000 | 183 |
| 211 | 20250514 | 150000 | 92084625750 | 251000 | 251000 | 251500 | 251000 | 2443 |
| 212 | 20250514 | 145900 | 91470371750 | 251000 | 251000 | 251500 | 251000 | 602 |
| 213 | 20250514 | 145800 | 91319198000 | 251000 | 251000 | 252000 | 251000 | 4369 |
| 214 | 20250514 | 145700 | 90220438500 | 251000 | 251000 | 251500 | 251000 | 207 |
| 215 | 20250514 | 145600 | 90168441000 | 251000 | 251500 | 251500 | 251000 | 1305 |
| 216 | 20250514 | 145500 | 89840284250 | 251500 | 251000 | 251500 | 251000 | 1107 |
| 217 | 20250514 | 145400 | 89561936750 | 251000 | 251000 | 251500 | 251000 | 929 |
| 218 | 20250514 | 145300 | 89328697750 | 251500 | 251000 | 251500 | 251000 | 450 |
| 219 | 20250514 | 145200 | 89215734250 | 251000 | 251500 | 251500 | 251000 | 283 |
| 220 | 20250514 | 145100 | 89144698250 | 251000 | 251000 | 251500 | 251000 | 1025 |
| 221 | 20250514 | 145000 | 88887420750 | 251000 | 251000 | 251500 | 251000 | 313 |
| 222 | 20250514 | 144900 | 88808795250 | 251000 | 251000 | 251500 | 251000 | 477 |
| 223 | 20250514 | 144800 | 88689061250 | 251000 | 250500 | 251000 | 250500 | 1685 |
| 224 | 20250514 | 144700 | 88266133750 | 250500 | 251000 | 251000 | 250500 | 1403 |
| 225 | 20250514 | 144600 | 87914029750 | 251000 | 251000 | 251500 | 251000 | 1076 |
| 226 | 20250514 | 144500 | 87643953250 | 251000 | 251000 | 251500 | 251000 | 990 |
| 227 | 20250514 | 144400 | 87395462250 | 251000 | 251000 | 251500 | 251000 | 558 |
| 228 | 20250514 | 144300 | 87255364250 | 251000 | 251500 | 251500 | 250500 | 3000 |
| 229 | 20250514 | 144200 | 86502412250 | 251500 | 251000 | 251500 | 251000 | 363 |
| 230 | 20250514 | 144100 | 86411288750 | 251000 | 251000 | 251500 | 251000 | 466 |
| 231 | 20250514 | 144000 | 86294259750 | 251000 | 251000 | 251500 | 251000 | 278 |
| 232 | 20250514 | 143900 | 86224400250 | 251000 | 251000 | 251500 | 251000 | 338 |
| 233 | 20250514 | 143800 | 86139551250 | 251000 | 251000 | 251500 | 251000 | 148 |
| 234 | 20250514 | 143700 | 86102401250 | 251000 | 251000 | 251500 | 251000 | 219 |
| 235 | 20250514 | 143600 | 86047427250 | 251500 | 251000 | 251500 | 251000 | 2448 |
| 236 | 20250514 | 143500 | 85431906250 | 251000 | 251000 | 251500 | 251000 | 693 |
| 237 | 20250514 | 143400 | 85257890250 | 251500 | 251000 | 251500 | 251000 | 169 |
| 238 | 20250514 | 143300 | 85215467250 | 251000 | 251000 | 251500 | 251000 | 450 |
| 239 | 20250514 | 143200 | 85102502250 | 251000 | 251000 | 251500 | 251000 | 247 |
| 240 | 20250514 | 143100 | 85040488750 | 251000 | 251000 | 251500 | 250500 | 1051 |
| 241 | 20250514 | 143000 | 84776674250 | 251000 | 251000 | 251500 | 250500 | 2771 |
| 242 | 20250514 | 142900 | 84081214750 | 251000 | 251000 | 251500 | 250500 | 3588 |
| 243 | 20250514 | 142800 | 83180670500 | 251000 | 251000 | 251500 | 251000 | 190 |
| 244 | 20250514 | 142700 | 83132980000 | 251000 | 251000 | 251500 | 250750 | 701 |
| 245 | 20250514 | 142600 | 82957028750 | 251000 | 251000 | 251250 | 251000 | 395 |
| 246 | 20250514 | 142500 | 82857883500 | 251000 | 251000 | 251500 | 251000 | 1385 |
| 247 | 20250514 | 142400 | 82510241500 | 251000 | 251000 | 251000 | 251000 | 256 |
| 248 | 20250514 | 142300 | 82445985500 | 251000 | 251000 | 251500 | 250500 | 1126 |
| 249 | 20250514 | 142200 | 82163360500 | 251500 | 251000 | 251500 | 251000 | 594 |
| 250 | 20250514 | 142100 | 82014133500 | 251250 | 251000 | 251500 | 251000 | 1032 |
| 251 | 20250514 | 142000 | 81755098000 | 251000 | 251000 | 251500 | 251000 | 213 |
| 252 | 20250514 | 141900 | 81701608000 | 251000 | 251000 | 251500 | 251000 | 602 |
| 253 | 20250514 | 141800 | 81550504500 | 251000 | 251000 | 251500 | 251000 | 844 |
| 254 | 20250514 | 141700 | 81338404500 | 251000 | 250500 | 251500 | 250500 | 2848 |
| 255 | 20250514 | 141600 | 80623506500 | 251000 | 250500 | 251000 | 250500 | 366 |
| 256 | 20250514 | 141500 | 80531791500 | 250500 | 250500 | 251000 | 250500 | 325 |
| 257 | 20250514 | 141400 | 80450364000 | 250500 | 250500 | 251000 | 250500 | 357 |
| 258 | 20250514 | 141300 | 80360921000 | 251000 | 250500 | 251000 | 250500 | 350 |
| 259 | 20250514 | 141200 | 80273208500 | 250500 | 250500 | 251000 | 250500 | 231 |
| 260 | 20250514 | 141100 | 80215321500 | 250500 | 250500 | 251000 | 250500 | 196 |
| 261 | 20250514 | 141000 | 80166195500 | 250500 | 250500 | 251000 | 250500 | 313 |
| 262 | 20250514 | 140900 | 80087744500 | 250500 | 250500 | 251000 | 250500 | 425 |
| 263 | 20250514 | 140800 | 79981237500 | 250500 | 250500 | 251000 | 250500 | 270 |
| 264 | 20250514 | 140700 | 79913574000 | 250500 | 250500 | 251000 | 250500 | 451 |
| 265 | 20250514 | 140600 | 79800537000 | 250500 | 250500 | 251000 | 250500 | 270 |
| 266 | 20250514 | 140500 | 79732876500 | 250500 | 250500 | 251000 | 250500 | 601 |
| 267 | 20250514 | 140400 | 79582318500 | 250500 | 250500 | 251000 | 250500 | 173 |
| 268 | 20250514 | 140300 | 79538976500 | 250500 | 250500 | 251500 | 250500 | 2597 |
| 269 | 20250514 | 140200 | 78887145500 | 250500 | 251500 | 251500 | 250500 | 3625 |
| 270 | 20250514 | 140100 | 77977467000 | 251000 | 251000 | 251500 | 251000 | 302 |
| 271 | 20250514 | 140000 | 77901636500 | 251000 | 251000 | 251500 | 251000 | 214 |
| 272 | 20250514 | 135900 | 77847892500 | 251000 | 251000 | 251500 | 251000 | 373 |
| 273 | 20250514 | 135800 | 77754250000 | 251000 | 251000 | 251500 | 251000 | 262 |
| 274 | 20250514 | 135700 | 77688439500 | 251000 | 251000 | 251500 | 251000 | 325 |
| 275 | 20250514 | 135600 | 77606821000 | 251000 | 251000 | 251500 | 251000 | 230 |
| 276 | 20250514 | 135500 | 77549090000 | 251000 | 251000 | 251500 | 251000 | 304 |
| 277 | 20250514 | 135400 | 77472742000 | 251000 | 251000 | 251500 | 251000 | 111 |
| 278 | 20250514 | 135300 | 77444870000 | 251000 | 251000 | 251500 | 251000 | 389 |
| 279 | 20250514 | 135200 | 77347134000 | 251000 | 251500 | 251500 | 251000 | 257 |
| 280 | 20250514 | 135100 | 77282624500 | 251000 | 251000 | 251500 | 251000 | 165 |
| 281 | 20250514 | 135000 | 77241202000 | 251000 | 251000 | 251500 | 251000 | 249 |
| 282 | 20250514 | 134900 | 77178696500 | 251500 | 251000 | 251500 | 251000 | 175 |
| 283 | 20250514 | 134800 | 77134767000 | 251000 | 251000 | 251500 | 251000 | 348 |
| 284 | 20250514 | 134700 | 77047329000 | 251000 | 251000 | 251500 | 251000 | 2128 |
| 285 | 20250514 | 134600 | 76512365500 | 251000 | 251000 | 251500 | 251000 | 221 |
| 286 | 20250514 | 134500 | 76456876000 | 251500 | 251500 | 251500 | 251000 | 763 |
| 287 | 20250514 | 134400 | 76265102500 | 251000 | 251500 | 251500 | 251000 | 1725 |
| 288 | 20250514 | 134300 | 75831385500 | 251500 | 251500 | 252000 | 251500 | 187 |
| 289 | 20250514 | 134200 | 75784353500 | 251500 | 251500 | 252000 | 251500 | 247 |
| 290 | 20250514 | 134100 | 75722229500 | 251500 | 251500 | 252000 | 251500 | 322 |
| 291 | 20250514 | 134000 | 75641244000 | 252000 | 252000 | 252000 | 251500 | 179 |
| 292 | 20250514 | 133900 | 75596218500 | 251500 | 251500 | 252000 | 251500 | 506 |
| 293 | 20250514 | 133800 | 75468889500 | 251500 | 251500 | 252000 | 251500 | 182 |
| 294 | 20250514 | 133700 | 75423112500 | 252000 | 251500 | 252000 | 251500 | 287 |
| 295 | 20250514 | 133600 | 75350925500 | 251500 | 251500 | 252000 | 251500 | 188 |
| 296 | 20250514 | 133500 | 75303642000 | 251500 | 252000 | 252000 | 251500 | 229 |
| 297 | 20250514 | 133400 | 75246035250 | 251500 | 251500 | 252000 | 251500 | 208 |
| 298 | 20250514 | 133300 | 75193691250 | 251500 | 251500 | 252000 | 251500 | 818 |
| 299 | 20250514 | 133200 | 74987723250 | 251500 | 251500 | 251500 | 251500 | 334 |
| 300 | 20250514 | 133100 | 74903722250 | 252000 | 252000 | 252500 | 251500 | 1006 |
| 301 | 20250514 | 133000 | 74650262750 | 252000 | 252000 | 252500 | 252000 | 104 |
| 302 | 20250514 | 132900 | 74624052250 | 252000 | 252000 | 252500 | 252000 | 373 |
| 303 | 20250514 | 132800 | 74530053250 | 252000 | 252000 | 252500 | 252000 | 211 |
| 304 | 20250514 | 132700 | 74476875500 | 252000 | 252000 | 252250 | 252000 | 200 |
| 305 | 20250514 | 132600 | 74426475250 | 252000 | 252000 | 252500 | 252000 | 288 |
| 306 | 20250514 | 132500 | 74353889250 | 252000 | 252000 | 252500 | 252000 | 280 |
| 307 | 20250514 | 132400 | 74283327250 | 252000 | 252000 | 252500 | 252000 | 310 |
| 308 | 20250514 | 132300 | 74205202000 | 252000 | 252000 | 252500 | 252000 | 109 |
| 309 | 20250514 | 132200 | 74177730500 | 252000 | 252000 | 252500 | 252000 | 366 |
| 310 | 20250514 | 132100 | 74085497000 | 252000 | 252000 | 252500 | 252000 | 207 |
| 311 | 20250514 | 132000 | 74033332500 | 252000 | 252000 | 252500 | 252000 | 151 |
| 312 | 20250514 | 131900 | 73995278500 | 252000 | 252000 | 252500 | 252000 | 255 |
| 313 | 20250514 | 131800 | 73931018000 | 252000 | 252500 | 252500 | 252000 | 312 |
| 314 | 20250514 | 131700 | 73852321500 | 252000 | 252500 | 252500 | 252000 | 491 |
| 315 | 20250514 | 131600 | 73728392000 | 252500 | 252000 | 252500 | 252000 | 1431 |
| 316 | 20250514 | 131500 | 73367159000 | 252000 | 252000 | 252500 | 252000 | 175 |
| 317 | 20250514 | 131400 | 73323058500 | 252000 | 252000 | 252500 | 252000 | 241 |
| 318 | 20250514 | 131300 | 73262326000 | 252000 | 252000 | 252500 | 252000 | 120 |
| 319 | 20250514 | 131200 | 73232085500 | 252000 | 251500 | 252500 | 251500 | 2343 |
| 320 | 20250514 | 131100 | 72641167500 | 251500 | 251500 | 252000 | 251500 | 161 |
| 321 | 20250514 | 131000 | 72600654000 | 251500 | 252000 | 252000 | 251500 | 137 |
| 322 | 20250514 | 130900 | 72566191000 | 251500 | 251500 | 252000 | 251500 | 333 |
| 323 | 20250514 | 130800 | 72482439500 | 252000 | 252000 | 252000 | 251500 | 299 |
| 324 | 20250514 | 130700 | 72407094250 | 252000 | 251500 | 252000 | 251500 | 1167 |
| 325 | 20250514 | 130600 | 72113124750 | 251500 | 251500 | 252000 | 251500 | 317 |
| 326 | 20250514 | 130500 | 72033398750 | 251500 | 252000 | 252000 | 251500 | 149 |
| 327 | 20250514 | 130400 | 71995924250 | 251500 | 251500 | 251500 | 251500 | 118 |
| 328 | 20250514 | 130300 | 71966247250 | 251500 | 251500 | 252000 | 251000 | 1494 |
| 329 | 20250514 | 130200 | 71590563250 | 251500 | 251500 | 252000 | 251500 | 719 |
| 330 | 20250514 | 130100 | 71409451250 | 251500 | 251500 | 252000 | 251500 | 1053 |
| 331 | 20250514 | 130000 | 71144145250 | 252000 | 251500 | 252000 | 251500 | 189 |
| 332 | 20250514 | 125900 | 71096597250 | 251500 | 251500 | 252000 | 251500 | 213 |
| 333 | 20250514 | 125800 | 71043009750 | 252000 | 252500 | 252500 | 251500 | 1406 |
| 334 | 20250514 | 125700 | 70688738250 | 252000 | 252000 | 252500 | 252000 | 265 |
| 335 | 20250514 | 125600 | 70621929750 | 252000 | 252000 | 252500 | 252000 | 271 |
| 336 | 20250514 | 125500 | 70553630250 | 252500 | 252000 | 252500 | 252000 | 1312 |
| 337 | 20250514 | 125400 | 70222573000 | 252000 | 252000 | 252500 | 252000 | 127 |
| 338 | 20250514 | 125300 | 70190567750 | 252000 | 252000 | 252500 | 252000 | 436 |
| 339 | 20250514 | 125200 | 70080694750 | 252000 | 252500 | 252500 | 252000 | 405 |
| 340 | 20250514 | 125100 | 69978537750 | 252500 | 252000 | 252500 | 252000 | 1139 |
| 341 | 20250514 | 125000 | 69690990250 | 252000 | 252500 | 253000 | 252000 | 577 |
| 342 | 20250514 | 124900 | 69545320750 | 252500 | 252500 | 253000 | 252500 | 766 |
| 343 | 20250514 | 124800 | 69351904250 | 252500 | 252000 | 253000 | 252000 | 2173 |
| 344 | 20250514 | 124700 | 68803099750 | 252000 | 252000 | 252500 | 251500 | 1970 |
| 345 | 20250514 | 124600 | 68306661250 | 252000 | 252000 | 252500 | 252000 | 372 |
| 346 | 20250514 | 124500 | 68212916250 | 252000 | 253000 | 253000 | 252000 | 834 |
| 347 | 20250514 | 124400 | 68002391750 | 253000 | 252750 | 253000 | 252500 | 279 |
| 348 | 20250514 | 124300 | 67931909750 | 252500 | 252500 | 253000 | 252500 | 287 |
| 349 | 20250514 | 124200 | 67859432250 | 252500 | 252500 | 253000 | 252500 | 777 |
| 350 | 20250514 | 124100 | 67663234750 | 252500 | 252500 | 253000 | 252500 | 147 |
| 351 | 20250514 | 124000 | 67626113250 | 252500 | 252500 | 253000 | 252500 | 253 |
| 352 | 20250514 | 123900 | 67562215750 | 252500 | 252500 | 253000 | 252500 | 228 |
| 353 | 20250514 | 123800 | 67504633750 | 252500 | 252500 | 253000 | 252500 | 151 |
| 354 | 20250514 | 123700 | 67466503750 | 252500 | 252500 | 253000 | 252500 | 252 |
| 355 | 20250514 | 123600 | 67402872750 | 252500 | 252500 | 253000 | 252000 | 1531 |
| 356 | 20250514 | 123500 | 67016266750 | 252500 | 252500 | 253000 | 252500 | 575 |
| 357 | 20250514 | 123400 | 66870929750 | 253000 | 252500 | 253000 | 252500 | 457 |
| 358 | 20250514 | 123300 | 66755349500 | 252500 | 252500 | 253000 | 252500 | 152 |
| 359 | 20250514 | 123200 | 66716958750 | 252500 | 252500 | 252750 | 252500 | 330 |
| 360 | 20250514 | 123100 | 66633625250 | 252500 | 252500 | 253000 | 252500 | 122 |
| 361 | 20250514 | 123000 | 66602817000 | 252500 | 253000 | 253000 | 252500 | 571 |
| 362 | 20250514 | 122900 | 66458371750 | 253000 | 252500 | 253500 | 252500 | 2625 |
| 363 | 20250514 | 122800 | 65794294250 | 252500 | 252500 | 253000 | 252500 | 131 |
| 364 | 20250514 | 122700 | 65761213000 | 252500 | 252500 | 253000 | 252500 | 580 |
| 365 | 20250514 | 122600 | 65614744000 | 252500 | 252500 | 253000 | 252500 | 584 |
| 366 | 20250514 | 122500 | 65467279000 | 252500 | 253000 | 253000 | 252500 | 396 |
| 367 | 20250514 | 122400 | 65367278500 | 252500 | 252500 | 253000 | 252500 | 444 |
| 368 | 20250514 | 122300 | 65255161500 | 252500 | 253000 | 253000 | 252000 | 503 |
| 369 | 20250514 | 122200 | 65128176250 | 252500 | 252500 | 253000 | 252500 | 298 |
| 370 | 20250514 | 122100 | 65052910750 | 252500 | 253000 | 253000 | 252500 | 467 |
| 371 | 20250514 | 122000 | 64934946500 | 252500 | 252000 | 253000 | 252000 | 1468 |
| 372 | 20250514 | 121900 | 64564275750 | 252000 | 252000 | 252500 | 252000 | 1227 |
| 373 | 20250514 | 121800 | 64254562750 | 252000 | 252000 | 253000 | 252000 | 3890 |
| 374 | 20250514 | 121700 | 63272370500 | 251500 | 252000 | 252500 | 251500 | 516 |
| 375 | 20250514 | 121600 | 63142342250 | 252000 | 252000 | 252500 | 251500 | 1239 |
| 376 | 20250514 | 121500 | 62830113750 | 252000 | 252000 | 252250 | 252000 | 196 |
| 377 | 20250514 | 121400 | 62780714000 | 252000 | 252000 | 252500 | 252000 | 254 |
| 378 | 20250514 | 121300 | 62716696000 | 252000 | 252000 | 252500 | 252000 | 357 |
| 379 | 20250514 | 121200 | 62626726500 | 252000 | 252000 | 252500 | 252000 | 334 |
| 380 | 20250514 | 121100 | 62542546500 | 252000 | 252000 | 252500 | 252000 | 298 |
| 381 | 20250514 | 121000 | 62467430000 | 252000 | 252000 | 252500 | 252000 | 339 |
| 382 | 20250514 | 120900 | 62381991500 | 252000 | 252000 | 252500 | 251500 | 1481 |
| 383 | 20250514 | 120800 | 62008604500 | 252000 | 252000 | 252500 | 251500 | 3274 |
| 384 | 20250514 | 120700 | 61183568000 | 252000 | 251750 | 252000 | 251500 | 187 |
| 385 | 20250514 | 120600 | 61136525000 | 251500 | 251500 | 252000 | 251500 | 675 |
| 386 | 20250514 | 120500 | 60966755500 | 251000 | 251500 | 251500 | 251000 | 868 |
| 387 | 20250514 | 120400 | 60748489500 | 251500 | 251500 | 252000 | 251000 | 1119 |
| 388 | 20250514 | 120300 | 60467067500 | 251500 | 251250 | 251750 | 251250 | 2722 |
| 389 | 20250514 | 120200 | 59782486000 | 251000 | 251000 | 251500 | 251000 | 349 |
| 390 | 20250514 | 120100 | 59694880000 | 251000 | 250500 | 251500 | 250500 | 1823 |
| 391 | 20250514 | 120000 | 59237307000 | 250500 | 250500 | 251000 | 250500 | 277 |
| 392 | 20250514 | 115900 | 59167910500 | 250500 | 251000 | 251000 | 250500 | 276 |
| 393 | 20250514 | 115800 | 59098755500 | 250500 | 250000 | 251000 | 250000 | 1871 |
| 394 | 20250514 | 115700 | 58630064000 | 250000 | 250000 | 250500 | 250000 | 232 |
| 395 | 20250514 | 115600 | 58572052500 | 250000 | 250000 | 250500 | 250000 | 174 |
| 396 | 20250514 | 115500 | 58528535000 | 250500 | 250500 | 250500 | 250000 | 211 |
| 397 | 20250514 | 115400 | 58475764000 | 250500 | 250500 | 250500 | 250000 | 305 |
| 398 | 20250514 | 115300 | 58399430500 | 250000 | 250000 | 250500 | 250000 | 384 |
| 399 | 20250514 | 115200 | 58303303250 | 250500 | 250500 | 250500 | 250000 | 485 |
| 400 | 20250514 | 115100 | 58181911250 | 250000 | 250000 | 250500 | 250000 | 234 |
| 401 | 20250514 | 115000 | 58123395250 | 250000 | 250000 | 250500 | 250000 | 626 |
| 402 | 20250514 | 114900 | 57966656250 | 250500 | 250500 | 250500 | 250000 | 256 |
| 403 | 20250514 | 114800 | 57902621750 | 250000 | 250500 | 250500 | 250000 | 204 |
| 404 | 20250514 | 114700 | 57851583250 | 250500 | 250000 | 250500 | 250000 | 627 |
| 405 | 20250514 | 114600 | 57694570250 | 250000 | 250500 | 250500 | 250000 | 1241 |
| 406 | 20250514 | 114500 | 57383774750 | 250500 | 250500 | 250500 | 250500 | 616 |
| 407 | 20250514 | 114400 | 57229466750 | 250500 | 250500 | 251000 | 250500 | 810 |
| 408 | 20250514 | 114300 | 57026557500 | 251000 | 250500 | 251000 | 250500 | 189 |
| 409 | 20250514 | 114200 | 56979208500 | 250500 | 250500 | 251000 | 250500 | 704 |
| 410 | 20250514 | 114100 | 56802851000 | 250500 | 250500 | 251000 | 250500 | 440 |
| 411 | 20250514 | 114000 | 56692487500 | 250500 | 251000 | 251000 | 250500 | 211 |
| 412 | 20250514 | 113900 | 56639622500 | 250500 | 250500 | 251000 | 250500 | 277 |
| 413 | 20250514 | 113800 | 56570224500 | 251000 | 250500 | 251000 | 250500 | 158 |
| 414 | 20250514 | 113700 | 56530631250 | 250500 | 250500 | 251000 | 250500 | 485 |
| 415 | 20250514 | 113600 | 56408971000 | 250750 | 251000 | 251250 | 250500 | 271 |
| 416 | 20250514 | 113500 | 56340965750 | 251000 | 251000 | 251500 | 251000 | 393 |
| 417 | 20250514 | 113400 | 56242321250 | 251000 | 251000 | 251500 | 251000 | 675 |
| 418 | 20250514 | 113300 | 56072886500 | 251000 | 251000 | 251500 | 250500 | 1055 |
| 419 | 20250514 | 113200 | 55808056250 | 251000 | 251000 | 251500 | 250500 | 3470 |
| 420 | 20250514 | 113100 | 54936820250 | 251000 | 250500 | 251500 | 250500 | 2254 |
| 421 | 20250514 | 113000 | 54371085750 | 250500 | 250500 | 251000 | 250500 | 205 |
| 422 | 20250514 | 112900 | 54319716750 | 250500 | 250750 | 251000 | 250500 | 307 |
| 423 | 20250514 | 112800 | 54242781000 | 250500 | 251000 | 251000 | 250500 | 198 |
| 424 | 20250514 | 112700 | 54193153750 | 251000 | 250750 | 251000 | 250500 | 188 |
| 425 | 20250514 | 112600 | 54146010500 | 250750 | 250500 | 251000 | 250500 | 166 |
| 426 | 20250514 | 112500 | 54104395250 | 250500 | 250500 | 251000 | 250500 | 314 |
| 427 | 20250514 | 112400 | 54025734250 | 250500 | 250000 | 251000 | 250000 | 1201 |
| 428 | 20250514 | 112300 | 53724899750 | 250500 | 250000 | 250500 | 250000 | 155 |
| 429 | 20250514 | 112200 | 53686126750 | 250000 | 250500 | 250500 | 250000 | 569 |
| 430 | 20250514 | 112100 | 53543712000 | 250000 | 250000 | 250500 | 250000 | 1844 |
| 431 | 20250514 | 112000 | 53081840000 | 250000 | 250500 | 250500 | 250000 | 228 |
| 432 | 20250514 | 111900 | 53024820000 | 250000 | 250500 | 250500 | 250000 | 277 |
| 433 | 20250514 | 111800 | 52955554500 | 250000 | 250000 | 250500 | 250000 | 127 |
| 434 | 20250514 | 111700 | 52923789000 | 250000 | 250000 | 250500 | 250000 | 225 |
| 435 | 20250514 | 111600 | 52867530500 | 250000 | 250000 | 250500 | 250000 | 121 |
| 436 | 20250514 | 111500 | 52837266250 | 250000 | 250000 | 250500 | 250000 | 214 |
| 437 | 20250514 | 111400 | 52783759750 | 250000 | 250500 | 250500 | 250000 | 248 |
| 438 | 20250514 | 111300 | 52721690750 | 250500 | 250500 | 251000 | 250500 | 428 |
| 439 | 20250514 | 111200 | 52614463500 | 250500 | 250000 | 250500 | 250000 | 1818 |
| 440 | 20250514 | 111100 | 52159181000 | 250000 | 250500 | 250500 | 250000 | 200 |
| 441 | 20250514 | 111000 | 52109164000 | 250000 | 250500 | 250500 | 250000 | 393 |
| 442 | 20250514 | 110900 | 52010799000 | 250000 | 250500 | 251000 | 250000 | 637 |
| 443 | 20250514 | 110800 | 51851321000 | 250500 | 250000 | 251000 | 250000 | 1384 |
| 444 | 20250514 | 110700 | 51504626500 | 250500 | 250500 | 250500 | 250000 | 157 |
| 445 | 20250514 | 110600 | 51465356000 | 250000 | 250000 | 250500 | 250000 | 611 |
| 446 | 20250514 | 110500 | 51312343000 | 250000 | 250000 | 251000 | 250000 | 4380 |
| 447 | 20250514 | 110400 | 50215122250 | 250000 | 250000 | 250500 | 250000 | 107 |
| 448 | 20250514 | 110300 | 50188363250 | 250000 | 250000 | 250500 | 250000 | 494 |
| 449 | 20250514 | 110200 | 50064859750 | 250000 | 250000 | 250500 | 250000 | 342 |
| 450 | 20250514 | 110100 | 49979359250 | 250000 | 250000 | 250500 | 250000 | 222 |
| 451 | 20250514 | 110000 | 49923858250 | 250000 | 250000 | 250500 | 249500 | 2293 |
| 452 | 20250514 | 105900 | 49350642500 | 249500 | 249500 | 250000 | 249500 | 318 |
| 453 | 20250514 | 105800 | 49271268250 | 249500 | 249500 | 250000 | 249500 | 550 |
| 454 | 20250514 | 105700 | 49134038750 | 249500 | 249500 | 250000 | 249500 | 166 |
| 455 | 20250514 | 105600 | 49092612000 | 249500 | 249500 | 250000 | 249500 | 190 |
| 456 | 20250514 | 105500 | 49045190250 | 249500 | 249500 | 250000 | 249500 | 2094 |
| 457 | 20250514 | 105400 | 48521797250 | 249500 | 249750 | 250000 | 249500 | 312 |
| 458 | 20250514 | 105300 | 48443935750 | 249750 | 249000 | 249750 | 249000 | 5455 |
| 459 | 20250514 | 105200 | 47083198000 | 249000 | 249000 | 249500 | 249000 | 749 |
| 460 | 20250514 | 105100 | 46896518000 | 249000 | 249000 | 249500 | 249000 | 283 |
| 461 | 20250514 | 105000 | 46826042500 | 249500 | 249500 | 249500 | 249000 | 535 |
| 462 | 20250514 | 104900 | 46692660000 | 249000 | 249500 | 249500 | 249000 | 536 |
| 463 | 20250514 | 104800 | 46559040250 | 249500 | 249500 | 250000 | 249500 | 813 |
| 464 | 20250514 | 104700 | 46356195250 | 249500 | 249500 | 249750 | 249500 | 139 |
| 465 | 20250514 | 104600 | 46321513500 | 249500 | 249500 | 250000 | 249500 | 234 |
| 466 | 20250514 | 104500 | 46263126750 | 250000 | 249500 | 250000 | 249500 | 493 |
| 467 | 20250514 | 104400 | 46140090750 | 249500 | 249500 | 249750 | 249500 | 196 |
| 468 | 20250514 | 104300 | 46091188000 | 249500 | 249500 | 250000 | 249500 | 152 |
| 469 | 20250514 | 104200 | 46053262000 | 249500 | 250000 | 250000 | 249500 | 272 |
| 470 | 20250514 | 104100 | 45985383500 | 249500 | 250000 | 250000 | 249500 | 106 |
| 471 | 20250514 | 104000 | 45958926750 | 249500 | 249500 | 250000 | 249500 | 306 |
| 472 | 20250514 | 103900 | 45882578250 | 249500 | 249500 | 250000 | 249500 | 280 |
| 473 | 20250514 | 103800 | 45812709750 | 249500 | 249500 | 250000 | 249500 | 148 |
| 474 | 20250514 | 103700 | 45775777750 | 249500 | 249500 | 250000 | 249500 | 33 |
| 475 | 20250514 | 103600 | 45767538750 | 249500 | 250000 | 250000 | 249500 | 1929 |
| 476 | 20250514 | 103500 | 45285362250 | 249500 | 249500 | 250000 | 249500 | 188 |
| 477 | 20250514 | 103400 | 45238444750 | 249500 | 249500 | 250000 | 249500 | 1083 |
| 478 | 20250514 | 103300 | 44968003750 | 249500 | 249500 | 250000 | 249500 | 330 |
| 479 | 20250514 | 103200 | 44885615250 | 249500 | 250000 | 250000 | 249500 | 487 |
| 480 | 20250514 | 103100 | 44763975000 | 250000 | 250000 | 250000 | 249500 | 887 |
| 481 | 20250514 | 103000 | 44542591750 | 249500 | 249500 | 250000 | 249500 | 158 |
| 482 | 20250514 | 102900 | 44503156000 | 249500 | 250000 | 250000 | 249500 | 170 |
| 483 | 20250514 | 102800 | 44460737500 | 249500 | 250000 | 250000 | 249500 | 173 |
| 484 | 20250514 | 102700 | 44417535000 | 249500 | 249500 | 250000 | 249500 | 1433 |
| 485 | 20250514 | 102600 | 44059333000 | 250000 | 250000 | 250000 | 249500 | 477 |
| 486 | 20250514 | 102500 | 43940256500 | 250000 | 250000 | 250000 | 249500 | 853 |
| 487 | 20250514 | 102400 | 43727418750 | 249500 | 249500 | 250000 | 249500 | 130 |
| 488 | 20250514 | 102300 | 43694977000 | 250000 | 249500 | 250000 | 249500 | 667 |
| 489 | 20250514 | 102200 | 43528287250 | 249500 | 249500 | 250000 | 249500 | 392 |
| 490 | 20250514 | 102100 | 43430471250 | 249500 | 249500 | 250000 | 249500 | 628 |
| 491 | 20250514 | 102000 | 43273771000 | 249750 | 250000 | 250000 | 249500 | 1843 |
| 492 | 20250514 | 101900 | 42813039500 | 250000 | 250250 | 250500 | 250000 | 251 |
| 493 | 20250514 | 101800 | 42750272750 | 250000 | 250250 | 250500 | 250000 | 309 |
| 494 | 20250514 | 101700 | 42672997250 | 250250 | 250500 | 250750 | 250000 | 1207 |
| 495 | 20250514 | 101600 | 42370665000 | 250500 | 250000 | 251000 | 250000 | 3902 |
| 496 | 20250514 | 101500 | 41392598000 | 250000 | 250000 | 250500 | 250000 | 265 |
| 497 | 20250514 | 101400 | 41326321750 | 250000 | 250000 | 250500 | 250000 | 392 |
| 498 | 20250514 | 101300 | 41228309250 | 250000 | 249500 | 250000 | 249500 | 3065 |
| 499 | 20250514 | 101200 | 40462117000 | 249500 | 249500 | 250000 | 249000 | 663 |
| 500 | 20250514 | 101100 | 40296726000 | 249500 | 249500 | 250000 | 249500 | 205 |
| 501 | 20250514 | 101000 | 40245572000 | 249500 | 249000 | 250000 | 249000 | 3367 |
| 502 | 20250514 | 100900 | 39405582000 | 249000 | 249000 | 249250 | 249000 | 343 |
| 503 | 20250514 | 100800 | 39320172000 | 249000 | 249000 | 249250 | 248750 | 532 |
| 504 | 20250514 | 100700 | 39187703250 | 249000 | 249000 | 249500 | 249000 | 604 |
| 505 | 20250514 | 100600 | 39037293500 | 249000 | 248500 | 249500 | 248500 | 2485 |
| 506 | 20250514 | 100500 | 38418525250 | 248500 | 248500 | 249000 | 248500 | 337 |
| 507 | 20250514 | 100400 | 38334737750 | 248500 | 248500 | 249000 | 248500 | 340 |
| 508 | 20250514 | 100300 | 38250182500 | 248500 | 248500 | 249000 | 248500 | 223 |
| 509 | 20250514 | 100200 | 38194760500 | 248500 | 249000 | 249000 | 248500 | 376 |
| 510 | 20250514 | 100100 | 38101270500 | 249000 | 248500 | 249000 | 248500 | 296 |
| 511 | 20250514 | 100000 | 38027682500 | 248500 | 248500 | 249000 | 248500 | 1048 |
| 512 | 20250514 | 095900 | 37766831250 | 248500 | 248500 | 249000 | 248000 | 1193 |
| 513 | 20250514 | 095800 | 37470382250 | 248500 | 248000 | 249000 | 248000 | 3750 |
| 514 | 20250514 | 095700 | 36538673000 | 248000 | 248500 | 248500 | 248000 | 457 |
| 515 | 20250514 | 095600 | 36425252750 | 248000 | 248000 | 248500 | 248000 | 547 |
| 516 | 20250514 | 095500 | 36289566750 | 248000 | 248000 | 248500 | 247500 | 648 |
| 517 | 20250514 | 095400 | 36128867750 | 248000 | 248500 | 248500 | 247500 | 2222 |
| 518 | 20250514 | 095300 | 35577727750 | 248500 | 248000 | 248500 | 248000 | 730 |
| 519 | 20250514 | 095200 | 35396617250 | 248000 | 248000 | 248500 | 248000 | 1044 |
| 520 | 20250514 | 095100 | 35137700000 | 248000 | 248000 | 248500 | 247500 | 2768 |
| 521 | 20250514 | 095000 | 34451204250 | 248000 | 248000 | 248500 | 248000 | 245 |
| 522 | 20250514 | 094900 | 34390415000 | 248500 | 248000 | 248500 | 248000 | 1164 |
| 523 | 20250514 | 094800 | 34101672000 | 248500 | 248000 | 248500 | 248000 | 588 |
| 524 | 20250514 | 094700 | 33955816500 | 248500 | 247750 | 248500 | 247500 | 2149 |
| 525 | 20250514 | 094600 | 33422818250 | 247500 | 248500 | 248500 | 247500 | 1571 |
| 526 | 20250514 | 094500 | 33033772250 | 248000 | 248000 | 248500 | 248000 | 1397 |
| 527 | 20250514 | 094400 | 32687294250 | 248000 | 248000 | 248500 | 248000 | 2755 |
| 528 | 20250514 | 094300 | 32004036750 | 248000 | 248000 | 248500 | 248000 | 470 |
| 529 | 20250514 | 094200 | 31887466750 | 248000 | 248000 | 248500 | 248000 | 679 |
| 530 | 20250514 | 094100 | 31719011500 | 248000 | 248000 | 248500 | 248000 | 342 |
| 531 | 20250514 | 094000 | 31634188250 | 248000 | 248500 | 249000 | 248000 | 1347 |
| 532 | 20250514 | 093900 | 31299513250 | 249000 | 249000 | 249000 | 248500 | 2122 |
| 533 | 20250514 | 093800 | 30772097250 | 248500 | 248500 | 249000 | 248500 | 1172 |
| 534 | 20250514 | 093700 | 30480827500 | 248500 | 249000 | 249000 | 248500 | 351 |
| 535 | 20250514 | 093600 | 30393576500 | 249000 | 248500 | 249000 | 248500 | 653 |
| 536 | 20250514 | 093500 | 30231242250 | 248500 | 248500 | 249000 | 248000 | 1653 |
| 537 | 20250514 | 093400 | 29820368750 | 248500 | 249000 | 249000 | 248000 | 768 |
| 538 | 20250514 | 093300 | 29629499500 | 249000 | 248500 | 249000 | 248500 | 636 |
| 539 | 20250514 | 093200 | 29471439750 | 248500 | 248000 | 249000 | 248000 | 3264 |
| 540 | 20250514 | 093100 | 28659969500 | 248500 | 248000 | 248500 | 248000 | 1959 |
| 541 | 20250514 | 093000 | 28173889750 | 247500 | 247000 | 248000 | 247000 | 2704 |
| 542 | 20250514 | 092900 | 27504447750 | 247000 | 247000 | 247500 | 247000 | 2986 |
| 543 | 20250514 | 092800 | 26766779250 | 247500 | 247000 | 247500 | 247000 | 2085 |
| 544 | 20250514 | 092700 | 26251461500 | 247500 | 247500 | 248000 | 247000 | 2567 |
| 545 | 20250514 | 092600 | 25616159000 | 248000 | 247500 | 248000 | 247500 | 1220 |
| 546 | 20250514 | 092500 | 25314114000 | 247500 | 247500 | 248000 | 247500 | 1325 |
| 547 | 20250514 | 092400 | 24986109500 | 247500 | 247500 | 248000 | 247500 | 1544 |
| 548 | 20250514 | 092300 | 24603922000 | 248000 | 247500 | 248000 | 247500 | 1402 |
| 549 | 20250514 | 092200 | 24256851000 | 247500 | 247500 | 248000 | 247500 | 1041 |
| 550 | 20250514 | 092100 | 23999193000 | 247500 | 247750 | 248000 | 247000 | 4587 |
| 551 | 20250514 | 092000 | 22864005250 | 247500 | 248000 | 248250 | 247500 | 2535 |
| 552 | 20250514 | 091900 | 22235699500 | 248000 | 248000 | 248500 | 247500 | 2067 |
| 553 | 20250514 | 091800 | 21723092250 | 248000 | 248250 | 248500 | 247500 | 2452 |
| 554 | 20250514 | 091700 | 21114874500 | 248000 | 248500 | 249000 | 247500 | 10883 |
| 555 | 20250514 | 091600 | 18412963750 | 248500 | 249000 | 249500 | 248500 | 2874 |
| 556 | 20250514 | 091500 | 17697455500 | 249000 | 249000 | 249500 | 248500 | 2113 |
| 557 | 20250514 | 091400 | 17171669500 | 249000 | 249500 | 249500 | 248500 | 4177 |
| 558 | 20250514 | 091300 | 16131878500 | 249000 | 249500 | 250000 | 249000 | 3181 |
| 559 | 20250514 | 091200 | 15338735000 | 249000 | 248500 | 250000 | 248500 | 2794 |
| 560 | 20250514 | 091100 | 14642347000 | 249000 | 249500 | 250000 | 248500 | 4659 |
| 561 | 20250514 | 091000 | 13482857500 | 249500 | 249500 | 250000 | 249000 | 4054 |
| 562 | 20250514 | 090900 | 12470881000 | 249500 | 249500 | 250000 | 249000 | 3887 |
| 563 | 20250514 | 090800 | 11501530500 | 249500 | 250000 | 250000 | 249000 | 3079 |
| 564 | 20250514 | 090700 | 10733231000 | 250000 | 250000 | 250500 | 249000 | 5063 |
| 565 | 20250514 | 090600 | 9469117500 | 250000 | 250000 | 250500 | 249500 | 4205 |
| 566 | 20250514 | 090500 | 8418181500 | 250000 | 250000 | 250500 | 248500 | 11785 |
| 567 | 20250514 | 090400 | 5475465000 | 250500 | 250500 | 251000 | 250000 | 4405 |
| 568 | 20250514 | 090300 | 4372056000 | 250500 | 251500 | 251500 | 250500 | 3173 |
| 569 | 20250514 | 090200 | 3575679500 | 251500 | 252000 | 252000 | 251000 | 3114 |
| 570 | 20250514 | 090100 | 2792344750 | 251500 | 252000 | 252500 | 251500 | 3410 |
| 571 | 20250514 | 090000 | 1933624500 | 252500 | 252000 | 253500 | 252000 | 7669 |