32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250513 | 181500 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 4130 |
| 3 | 20250513 | 181400 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 4 | 20250513 | 181300 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 5 | 20250513 | 181200 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 6 | 20250513 | 181100 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 7 | 20250513 | 181000 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 8 | 20250513 | 180900 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 9 | 20250513 | 180800 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 10 | 20250513 | 180700 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 11 | 20250513 | 180600 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 12 | 20250513 | 180500 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 13 | 20250513 | 180400 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 14 | 20250513 | 180300 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 15 | 20250513 | 180200 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 16 | 20250513 | 180100 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 17 | 20250513 | 180000 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 18 | 20250513 | 175900 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 19 | 20250513 | 175800 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 20 | 20250513 | 175700 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 21 | 20250513 | 175600 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 22 | 20250513 | 175500 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 23 | 20250513 | 175400 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 24 | 20250513 | 175300 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 25 | 20250513 | 175200 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 26 | 20250513 | 175100 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 27 | 20250513 | 175000 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 28 | 20250513 | 174900 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 29 | 20250513 | 174800 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 30 | 20250513 | 174700 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 31 | 20250513 | 174600 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 32 | 20250513 | 174500 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 4130 |
| 33 | 20250513 | 174400 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 34 | 20250513 | 174300 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 35 | 20250513 | 174200 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 36 | 20250513 | 174100 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 37 | 20250513 | 174000 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 38 | 20250513 | 173900 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 39 | 20250513 | 173800 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 40 | 20250513 | 173700 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 41 | 20250513 | 173600 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 42 | 20250513 | 173500 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 43 | 20250513 | 173400 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 44 | 20250513 | 173300 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 45 | 20250513 | 173200 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 46 | 20250513 | 173100 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 47 | 20250513 | 173000 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 48 | 20250513 | 172900 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 49 | 20250513 | 172800 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 50 | 20250513 | 172700 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 51 | 20250513 | 172600 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 52 | 20250513 | 172500 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 53 | 20250513 | 172400 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 54 | 20250513 | 172300 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 55 | 20250513 | 172200 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 56 | 20250513 | 172100 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 57 | 20250513 | 172000 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 58 | 20250513 | 171900 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 59 | 20250513 | 171800 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 60 | 20250513 | 171700 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 61 | 20250513 | 171600 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 62 | 20250513 | 171500 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 4130 |
| 63 | 20250513 | 171400 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 64 | 20250513 | 171300 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 65 | 20250513 | 171200 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 66 | 20250513 | 171100 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 67 | 20250513 | 171000 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 68 | 20250513 | 170900 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 69 | 20250513 | 170800 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 70 | 20250513 | 170700 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 71 | 20250513 | 170600 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 72 | 20250513 | 170500 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 73 | 20250513 | 170400 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 74 | 20250513 | 170300 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 75 | 20250513 | 170200 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 76 | 20250513 | 170100 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 77 | 20250513 | 170000 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 78 | 20250513 | 165900 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 79 | 20250513 | 165800 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 80 | 20250513 | 165700 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 81 | 20250513 | 165600 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 82 | 20250513 | 165500 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 83 | 20250513 | 165400 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 84 | 20250513 | 165300 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 85 | 20250513 | 165200 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 86 | 20250513 | 165100 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 87 | 20250513 | 165000 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 88 | 20250513 | 164900 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 89 | 20250513 | 164800 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 90 | 20250513 | 164700 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 91 | 20250513 | 164600 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 92 | 20250513 | 164500 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 4130 |
| 93 | 20250513 | 164400 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 94 | 20250513 | 164300 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 95 | 20250513 | 164200 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 96 | 20250513 | 164100 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 97 | 20250513 | 164000 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 98 | 20250513 | 163900 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 99 | 20250513 | 163800 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 100 | 20250513 | 163700 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 101 | 20250513 | 163600 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 102 | 20250513 | 163500 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 103 | 20250513 | 163400 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 104 | 20250513 | 163300 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 105 | 20250513 | 163200 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 106 | 20250513 | 163100 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 107 | 20250513 | 163000 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 108 | 20250513 | 162900 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 109 | 20250513 | 162800 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 110 | 20250513 | 162700 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 111 | 20250513 | 162600 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 112 | 20250513 | 162500 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 113 | 20250513 | 162400 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 114 | 20250513 | 162300 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 115 | 20250513 | 162200 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 116 | 20250513 | 162100 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 117 | 20250513 | 162000 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 118 | 20250513 | 161900 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 119 | 20250513 | 161800 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 120 | 20250513 | 161700 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 121 | 20250513 | 161600 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 122 | 20250513 | 161500 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 4130 |
| 123 | 20250513 | 161400 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 124 | 20250513 | 161300 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 125 | 20250513 | 161200 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 126 | 20250513 | 161100 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 127 | 20250513 | 161000 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 128 | 20250513 | 160900 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 129 | 20250513 | 160800 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 130 | 20250513 | 160700 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 131 | 20250513 | 160600 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 132 | 20250513 | 160500 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 133 | 20250513 | 160400 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 134 | 20250513 | 160300 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 135 | 20250513 | 160200 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 136 | 20250513 | 160100 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 137 | 20250513 | 160000 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 138 | 20250513 | 155900 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 139 | 20250513 | 155800 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 140 | 20250513 | 155700 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 141 | 20250513 | 155600 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 142 | 20250513 | 155500 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 143 | 20250513 | 155400 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 144 | 20250513 | 155300 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 145 | 20250513 | 155200 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 146 | 20250513 | 155100 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 147 | 20250513 | 155000 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 148 | 20250513 | 154900 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 149 | 20250513 | 154800 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 150 | 20250513 | 154700 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 151 | 20250513 | 154600 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 152 | 20250513 | 154500 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 4130 |
| 153 | 20250513 | 154400 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 154 | 20250513 | 154300 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 155 | 20250513 | 154200 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 156 | 20250513 | 154100 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 157 | 20250513 | 154000 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 158 | 20250513 | 153900 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 159 | 20250513 | 153800 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 160 | 20250513 | 153700 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 161 | 20250513 | 153600 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 162 | 20250513 | 153500 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 163 | 20250513 | 153400 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 164 | 20250513 | 153300 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 165 | 20250513 | 153200 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 166 | 20250513 | 153100 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 167 | 20250513 | 153000 | 86090275750 | 374500 | 374500 | 374500 | 374500 | 4130 |
| 168 | 20250513 | 152900 | 84543590750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 169 | 20250513 | 152800 | 84543590750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 170 | 20250513 | 152700 | 84543590750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 171 | 20250513 | 152600 | 84543590750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 172 | 20250513 | 152500 | 84543590750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 173 | 20250513 | 152400 | 84543590750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 174 | 20250513 | 152300 | 84543590750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 175 | 20250513 | 152200 | 84543590750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 176 | 20250513 | 152100 | 84543590750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 177 | 20250513 | 152000 | 84543590750 | 374500 | 374500 | 374500 | 374500 | 0 |
| 178 | 20250513 | 151900 | 84543590750 | 374500 | 374000 | 375000 | 374000 | 307 |
| 179 | 20250513 | 151800 | 84428618750 | 374000 | 375000 | 375000 | 374000 | 100 |
| 180 | 20250513 | 151700 | 84391169250 | 374500 | 374500 | 375000 | 374000 | 349 |
| 181 | 20250513 | 151600 | 84260448750 | 374500 | 374500 | 375000 | 374500 | 174 |
| 182 | 20250513 | 151500 | 84195244750 | 374500 | 375000 | 375000 | 374000 | 382 |
| 183 | 20250513 | 151400 | 84052265750 | 375000 | 375000 | 375000 | 374500 | 263 |
| 184 | 20250513 | 151300 | 83953710250 | 374500 | 374500 | 375000 | 374000 | 372 |
| 185 | 20250513 | 151200 | 83814418750 | 374500 | 374500 | 375000 | 374000 | 216 |
| 186 | 20250513 | 151100 | 83733557750 | 374500 | 374500 | 374500 | 374000 | 245 |
| 187 | 20250513 | 151000 | 83641868250 | 374500 | 374500 | 374500 | 373500 | 277 |
| 188 | 20250513 | 150900 | 83538219250 | 374500 | 374500 | 375000 | 373500 | 389 |
| 189 | 20250513 | 150800 | 83392593750 | 374500 | 375000 | 375000 | 373500 | 1788 |
| 190 | 20250513 | 150700 | 82723667250 | 374500 | 375000 | 375000 | 374500 | 215 |
| 191 | 20250513 | 150600 | 82643086750 | 375000 | 375000 | 375000 | 374500 | 220 |
| 192 | 20250513 | 150500 | 82560633250 | 375000 | 375000 | 375000 | 374500 | 273 |
| 193 | 20250513 | 150400 | 82458310250 | 374500 | 374500 | 375500 | 374500 | 452 |
| 194 | 20250513 | 150300 | 82288808250 | 374500 | 374500 | 375500 | 374500 | 911 |
| 195 | 20250513 | 150200 | 81947155250 | 375000 | 375000 | 375500 | 374500 | 338 |
| 196 | 20250513 | 150100 | 81820410000 | 375000 | 375500 | 375500 | 375000 | 619 |
| 197 | 20250513 | 150000 | 81588231000 | 375500 | 375000 | 375500 | 374000 | 654 |
| 198 | 20250513 | 145900 | 81343023000 | 374500 | 374500 | 375000 | 374000 | 786 |
| 199 | 20250513 | 145800 | 81048590500 | 375000 | 375000 | 375000 | 374500 | 232 |
| 200 | 20250513 | 145700 | 80961625000 | 375000 | 375000 | 375000 | 374500 | 264 |
| 201 | 20250513 | 145600 | 80862668000 | 375000 | 374500 | 375000 | 374000 | 514 |
| 202 | 20250513 | 145500 | 80670101500 | 375000 | 375000 | 375500 | 374500 | 461 |
| 203 | 20250513 | 145400 | 80497159500 | 375500 | 375000 | 375500 | 375000 | 804 |
| 204 | 20250513 | 145300 | 80195431000 | 375000 | 374500 | 375000 | 374500 | 271 |
| 205 | 20250513 | 145200 | 80093835500 | 375000 | 375000 | 375000 | 374500 | 308 |
| 206 | 20250513 | 145100 | 79978385000 | 374500 | 375500 | 375500 | 374500 | 317 |
| 207 | 20250513 | 145000 | 79859517500 | 375500 | 375500 | 375500 | 374500 | 294 |
| 208 | 20250513 | 144900 | 79749168750 | 374500 | 376000 | 376000 | 374500 | 698 |
| 209 | 20250513 | 144800 | 79486999250 | 376000 | 375500 | 376000 | 375000 | 311 |
| 210 | 20250513 | 144700 | 79370151750 | 375500 | 376000 | 376000 | 375000 | 418 |
| 211 | 20250513 | 144600 | 79213235250 | 376000 | 376000 | 376000 | 375500 | 255 |
| 212 | 20250513 | 144500 | 79117415750 | 376000 | 376000 | 376000 | 375500 | 202 |
| 213 | 20250513 | 144400 | 79041484250 | 376000 | 375500 | 376500 | 375000 | 798 |
| 214 | 20250513 | 144300 | 78741357750 | 376000 | 376500 | 376500 | 375500 | 164 |
| 215 | 20250513 | 144200 | 78679717750 | 376000 | 376000 | 376500 | 375000 | 507 |
| 216 | 20250513 | 144100 | 78489131750 | 376000 | 375000 | 376000 | 375000 | 396 |
| 217 | 20250513 | 144000 | 78340362250 | 375500 | 375500 | 375500 | 374500 | 928 |
| 218 | 20250513 | 143900 | 77992371250 | 375500 | 375500 | 376000 | 375000 | 305 |
| 219 | 20250513 | 143800 | 77877829750 | 376000 | 375500 | 376000 | 375000 | 300 |
| 220 | 20250513 | 143700 | 77765160750 | 375500 | 375500 | 376000 | 375000 | 241 |
| 221 | 20250513 | 143600 | 77674711250 | 375500 | 375500 | 375500 | 375000 | 397 |
| 222 | 20250513 | 143500 | 77525718750 | 375000 | 375000 | 376000 | 374500 | 255 |
| 223 | 20250513 | 143400 | 77429982750 | 375500 | 374750 | 375500 | 374500 | 323 |
| 224 | 20250513 | 143300 | 77308871750 | 374750 | 375500 | 375500 | 374500 | 346 |
| 225 | 20250513 | 143200 | 77179087500 | 375500 | 376000 | 376000 | 375000 | 296 |
| 226 | 20250513 | 143100 | 77067855750 | 376000 | 374500 | 376000 | 374500 | 1092 |
| 227 | 20250513 | 143000 | 76658130250 | 374000 | 374500 | 375000 | 374000 | 300 |
| 228 | 20250513 | 142900 | 76545793250 | 374000 | 374500 | 374500 | 374000 | 419 |
| 229 | 20250513 | 142800 | 76389021250 | 374500 | 374500 | 374500 | 374000 | 188 |
| 230 | 20250513 | 142700 | 76318641750 | 374500 | 374000 | 374500 | 373500 | 385 |
| 231 | 20250513 | 142600 | 76174683250 | 374000 | 374500 | 375000 | 373500 | 711 |
| 232 | 20250513 | 142500 | 75908520000 | 374500 | 375000 | 375000 | 374500 | 223 |
| 233 | 20250513 | 142400 | 75824942500 | 375000 | 375000 | 375000 | 374500 | 331 |
| 234 | 20250513 | 142300 | 75700881250 | 374500 | 375000 | 375500 | 374500 | 163 |
| 235 | 20250513 | 142200 | 75639730250 | 375500 | 375000 | 375500 | 374500 | 438 |
| 236 | 20250513 | 142100 | 75475428250 | 375000 | 375000 | 375500 | 374500 | 565 |
| 237 | 20250513 | 142000 | 75263578250 | 375000 | 375000 | 375500 | 374000 | 852 |
| 238 | 20250513 | 141900 | 74944123750 | 375000 | 375000 | 375000 | 374000 | 258 |
| 239 | 20250513 | 141800 | 74847473250 | 375000 | 375000 | 375500 | 374000 | 390 |
| 240 | 20250513 | 141700 | 74701341750 | 375000 | 376500 | 377000 | 375000 | 527 |
| 241 | 20250513 | 141600 | 74503402250 | 376500 | 377000 | 377000 | 376000 | 276 |
| 242 | 20250513 | 141500 | 74399535000 | 376750 | 376500 | 377000 | 376500 | 361 |
| 243 | 20250513 | 141400 | 74263571250 | 376500 | 376000 | 377000 | 376000 | 235 |
| 244 | 20250513 | 141300 | 74175135750 | 376500 | 377000 | 377500 | 376000 | 245 |
| 245 | 20250513 | 141200 | 74082794500 | 376500 | 377000 | 377500 | 376500 | 193 |
| 246 | 20250513 | 141100 | 74010038500 | 377000 | 377000 | 377000 | 376500 | 265 |
| 247 | 20250513 | 141000 | 73910212500 | 377000 | 376500 | 377000 | 376500 | 217 |
| 248 | 20250513 | 140900 | 73828444500 | 376500 | 377000 | 377000 | 376000 | 243 |
| 249 | 20250513 | 140800 | 73736914250 | 376500 | 376500 | 377000 | 376000 | 297 |
| 250 | 20250513 | 140700 | 73625075750 | 376000 | 376000 | 377000 | 376000 | 252 |
| 251 | 20250513 | 140600 | 73530225250 | 376000 | 377000 | 377500 | 376000 | 1449 |
| 252 | 20250513 | 140500 | 72984357750 | 377000 | 376000 | 377000 | 376000 | 349 |
| 253 | 20250513 | 140400 | 72852952750 | 376000 | 376500 | 376500 | 375000 | 1032 |
| 254 | 20250513 | 140300 | 72465772750 | 376500 | 376500 | 376500 | 376000 | 134 |
| 255 | 20250513 | 140200 | 72415353750 | 376500 | 377000 | 377000 | 375500 | 308 |
| 256 | 20250513 | 140100 | 72299435750 | 377000 | 377000 | 377000 | 376500 | 162 |
| 257 | 20250513 | 140000 | 72238390250 | 377000 | 376500 | 377000 | 376500 | 316 |
| 258 | 20250513 | 135900 | 72119275250 | 376750 | 377000 | 377000 | 376000 | 222 |
| 259 | 20250513 | 135800 | 72035681500 | 376500 | 376500 | 377000 | 376000 | 144 |
| 260 | 20250513 | 135700 | 71981452000 | 376000 | 376000 | 376500 | 375500 | 201 |
| 261 | 20250513 | 135600 | 71905843000 | 376000 | 376000 | 376000 | 375000 | 156 |
| 262 | 20250513 | 135500 | 71847234500 | 376000 | 376500 | 376500 | 375500 | 135 |
| 263 | 20250513 | 135400 | 71796473500 | 376500 | 376000 | 376500 | 376000 | 227 |
| 264 | 20250513 | 135300 | 71711060500 | 376500 | 376000 | 376500 | 375500 | 352 |
| 265 | 20250513 | 135200 | 71578601750 | 376500 | 376500 | 376500 | 376000 | 101 |
| 266 | 20250513 | 135100 | 71540604250 | 376000 | 376000 | 376500 | 376000 | 151 |
| 267 | 20250513 | 135000 | 71483771750 | 376500 | 376000 | 376500 | 376000 | 133 |
| 268 | 20250513 | 134900 | 71433702250 | 376000 | 376500 | 376500 | 376000 | 45 |
| 269 | 20250513 | 134800 | 71416766250 | 376000 | 376250 | 376500 | 375500 | 337 |
| 270 | 20250513 | 134700 | 71290015750 | 376250 | 377000 | 377000 | 376000 | 165 |
| 271 | 20250513 | 134600 | 71227874250 | 376500 | 375500 | 377000 | 375000 | 942 |
| 272 | 20250513 | 134500 | 70873670250 | 375500 | 376000 | 376500 | 375000 | 400 |
| 273 | 20250513 | 134400 | 70723380750 | 375500 | 376000 | 376500 | 375000 | 464 |
| 274 | 20250513 | 134300 | 70549008250 | 376000 | 376000 | 376500 | 375500 | 354 |
| 275 | 20250513 | 134200 | 70415888250 | 376000 | 376000 | 376500 | 375500 | 450 |
| 276 | 20250513 | 134100 | 70246668250 | 376500 | 376500 | 376500 | 376000 | 97 |
| 277 | 20250513 | 134000 | 70210157250 | 376000 | 376500 | 376500 | 376000 | 141 |
| 278 | 20250513 | 133900 | 70157104250 | 376000 | 376000 | 376500 | 375500 | 268 |
| 279 | 20250513 | 133800 | 70056309250 | 376000 | 376500 | 376500 | 375500 | 156 |
| 280 | 20250513 | 133700 | 69997655750 | 376000 | 374500 | 376500 | 374000 | 2334 |
| 281 | 20250513 | 133600 | 69122414250 | 374000 | 374500 | 375000 | 374000 | 500 |
| 282 | 20250513 | 133500 | 68935110250 | 375000 | 375000 | 375000 | 374500 | 106 |
| 283 | 20250513 | 133400 | 68895373750 | 375000 | 375000 | 375000 | 374500 | 152 |
| 284 | 20250513 | 133300 | 68838391750 | 375000 | 375000 | 375000 | 374500 | 184 |
| 285 | 20250513 | 133200 | 68769396250 | 375000 | 374000 | 375000 | 374000 | 173 |
| 286 | 20250513 | 133100 | 68704590750 | 374000 | 374500 | 375000 | 374000 | 853 |
| 287 | 20250513 | 133000 | 68385174000 | 374500 | 374500 | 374500 | 373500 | 1685 |
| 288 | 20250513 | 132900 | 67754302500 | 374500 | 374500 | 374500 | 374000 | 46 |
| 289 | 20250513 | 132800 | 67737078000 | 374500 | 374500 | 374500 | 374000 | 140 |
| 290 | 20250513 | 132700 | 67684656000 | 374500 | 374000 | 374500 | 373500 | 541 |
| 291 | 20250513 | 132600 | 67482320500 | 374000 | 374000 | 374000 | 373500 | 122 |
| 292 | 20250513 | 132500 | 67436704000 | 374000 | 374500 | 374500 | 373500 | 667 |
| 293 | 20250513 | 132400 | 67187300000 | 374500 | 374000 | 374500 | 373500 | 459 |
| 294 | 20250513 | 132300 | 67015620500 | 373500 | 373500 | 374000 | 373000 | 87 |
| 295 | 20250513 | 132200 | 66983125000 | 373500 | 372500 | 374000 | 372500 | 370 |
| 296 | 20250513 | 132100 | 66845026500 | 372500 | 372500 | 373500 | 372500 | 375 |
| 297 | 20250513 | 132000 | 66705156500 | 373000 | 372500 | 373000 | 372000 | 364 |
| 298 | 20250513 | 131900 | 66569535000 | 373000 | 373000 | 373000 | 372500 | 172 |
| 299 | 20250513 | 131800 | 66505417000 | 372500 | 372500 | 373000 | 372500 | 97 |
| 300 | 20250513 | 131700 | 66469254000 | 373000 | 373000 | 373000 | 372500 | 116 |
| 301 | 20250513 | 131600 | 66426002500 | 373000 | 372500 | 373000 | 372000 | 147 |
| 302 | 20250513 | 131500 | 66371213500 | 372500 | 372000 | 372500 | 371500 | 327 |
| 303 | 20250513 | 131400 | 66249560500 | 372000 | 372000 | 372000 | 371000 | 195 |
| 304 | 20250513 | 131300 | 66177088500 | 372500 | 371000 | 372500 | 371000 | 373 |
| 305 | 20250513 | 131200 | 66038482000 | 371000 | 371500 | 372000 | 371000 | 310 |
| 306 | 20250513 | 131100 | 65923302500 | 371500 | 372000 | 372500 | 371500 | 751 |
| 307 | 20250513 | 131000 | 65643975000 | 372000 | 372500 | 373000 | 372000 | 262 |
| 308 | 20250513 | 130900 | 65546373500 | 373000 | 373000 | 373000 | 372500 | 98 |
| 309 | 20250513 | 130800 | 65509834500 | 373000 | 372000 | 373000 | 372000 | 128 |
| 310 | 20250513 | 130700 | 65462134000 | 372500 | 373000 | 373500 | 372000 | 521 |
| 311 | 20250513 | 130600 | 65268065000 | 373000 | 373500 | 373500 | 372500 | 139 |
| 312 | 20250513 | 130500 | 65216198500 | 374000 | 374500 | 374500 | 373000 | 468 |
| 313 | 20250513 | 130400 | 65041320000 | 374000 | 374000 | 374500 | 374000 | 136 |
| 314 | 20250513 | 130300 | 64990407500 | 374500 | 374500 | 375000 | 374000 | 104 |
| 315 | 20250513 | 130200 | 64951455000 | 374000 | 374500 | 374500 | 374000 | 163 |
| 316 | 20250513 | 130100 | 64890438500 | 374500 | 375000 | 375000 | 374000 | 374 |
| 317 | 20250513 | 130000 | 64750376000 | 374500 | 375000 | 375000 | 374500 | 127 |
| 318 | 20250513 | 125900 | 64702775500 | 375000 | 375500 | 375500 | 375000 | 243 |
| 319 | 20250513 | 125800 | 64611604500 | 375500 | 375500 | 375500 | 375000 | 121 |
| 320 | 20250513 | 125700 | 64566178000 | 375500 | 375500 | 375500 | 375000 | 138 |
| 321 | 20250513 | 125600 | 64514368000 | 375000 | 375000 | 376000 | 374500 | 281 |
| 322 | 20250513 | 125500 | 64408952500 | 375000 | 374000 | 375500 | 374000 | 108 |
| 323 | 20250513 | 125400 | 64368453000 | 374500 | 374000 | 375000 | 374000 | 180 |
| 324 | 20250513 | 125300 | 64301041000 | 374500 | 374500 | 374500 | 374000 | 113 |
| 325 | 20250513 | 125200 | 64258727750 | 374500 | 373500 | 374500 | 373500 | 157 |
| 326 | 20250513 | 125100 | 64200032750 | 374000 | 374000 | 374000 | 373000 | 249 |
| 327 | 20250513 | 125000 | 64106982250 | 374000 | 374000 | 374000 | 372500 | 328 |
| 328 | 20250513 | 124900 | 63984611250 | 374000 | 373500 | 374000 | 373000 | 126 |
| 329 | 20250513 | 124800 | 63937556750 | 373000 | 373000 | 373500 | 373000 | 180 |
| 330 | 20250513 | 124700 | 63870379750 | 373500 | 373500 | 374000 | 373000 | 198 |
| 331 | 20250513 | 124600 | 63796421250 | 373500 | 374000 | 374000 | 373000 | 159 |
| 332 | 20250513 | 124500 | 63737036250 | 374000 | 373000 | 374000 | 373000 | 505 |
| 333 | 20250513 | 124400 | 63548557250 | 373000 | 373000 | 373000 | 372500 | 153 |
| 334 | 20250513 | 124300 | 63491496750 | 373000 | 372500 | 373500 | 372500 | 483 |
| 335 | 20250513 | 124200 | 63311340750 | 373000 | 373000 | 373500 | 372500 | 153 |
| 336 | 20250513 | 124100 | 63254294250 | 372500 | 373000 | 373000 | 372500 | 109 |
| 337 | 20250513 | 124000 | 63213649750 | 373000 | 373500 | 373500 | 372500 | 291 |
| 338 | 20250513 | 123900 | 63105121250 | 373000 | 372500 | 373500 | 372500 | 271 |
| 339 | 20250513 | 123800 | 63004031250 | 373000 | 373000 | 373250 | 372500 | 186 |
| 340 | 20250513 | 123700 | 62934658750 | 373000 | 373000 | 373500 | 372000 | 208 |
| 341 | 20250513 | 123600 | 62857093750 | 372500 | 372500 | 373000 | 372000 | 187 |
| 342 | 20250513 | 123500 | 62787400250 | 372500 | 372000 | 373000 | 372000 | 289 |
| 343 | 20250513 | 123400 | 62679765250 | 372000 | 372500 | 372500 | 371500 | 203 |
| 344 | 20250513 | 123300 | 62604219750 | 372000 | 372750 | 373000 | 372000 | 192 |
| 345 | 20250513 | 123200 | 62532695750 | 372750 | 372500 | 373000 | 372500 | 159 |
| 346 | 20250513 | 123100 | 62473411250 | 372500 | 372500 | 373500 | 372000 | 1062 |
| 347 | 20250513 | 123000 | 62077801250 | 372500 | 373000 | 373500 | 372500 | 196 |
| 348 | 20250513 | 122900 | 62004653250 | 373500 | 372750 | 373500 | 372500 | 193 |
| 349 | 20250513 | 122800 | 61932675250 | 373000 | 373250 | 373500 | 372500 | 247 |
| 350 | 20250513 | 122700 | 61840527000 | 373000 | 373250 | 373500 | 373000 | 189 |
| 351 | 20250513 | 122600 | 61769976250 | 373250 | 373500 | 374000 | 373000 | 125 |
| 352 | 20250513 | 122500 | 61723297250 | 373000 | 373500 | 373500 | 373000 | 121 |
| 353 | 20250513 | 122400 | 61678112750 | 373500 | 373000 | 374000 | 373000 | 217 |
| 354 | 20250513 | 122300 | 61597062750 | 373500 | 373500 | 373500 | 373000 | 185 |
| 355 | 20250513 | 122200 | 61527996750 | 373500 | 373500 | 374000 | 373000 | 348 |
| 356 | 20250513 | 122100 | 61398005750 | 374000 | 373500 | 374000 | 373000 | 291 |
| 357 | 20250513 | 122000 | 61289308750 | 373500 | 373000 | 373500 | 372500 | 483 |
| 358 | 20250513 | 121900 | 61109108750 | 372500 | 372500 | 373000 | 372500 | 162 |
| 359 | 20250513 | 121800 | 61048730250 | 373000 | 373500 | 373500 | 372500 | 685 |
| 360 | 20250513 | 121700 | 60793207750 | 373500 | 373500 | 373500 | 372500 | 508 |
| 361 | 20250513 | 121600 | 60603649250 | 373500 | 373250 | 373500 | 373000 | 181 |
| 362 | 20250513 | 121500 | 60536101000 | 373000 | 373000 | 373500 | 372500 | 207 |
| 363 | 20250513 | 121400 | 60458881750 | 373000 | 375000 | 375000 | 373000 | 970 |
| 364 | 20250513 | 121300 | 60096502250 | 375000 | 374750 | 375000 | 374000 | 236 |
| 365 | 20250513 | 121200 | 60008117250 | 374500 | 375000 | 375000 | 374500 | 46 |
| 366 | 20250513 | 121100 | 59990878500 | 374500 | 374500 | 375000 | 374500 | 138 |
| 367 | 20250513 | 121000 | 59939137000 | 374500 | 374500 | 375000 | 374000 | 173 |
| 368 | 20250513 | 120900 | 59874338000 | 374500 | 374500 | 375000 | 374000 | 395 |
| 369 | 20250513 | 120800 | 59726565500 | 374500 | 374000 | 374500 | 373500 | 200 |
| 370 | 20250513 | 120700 | 59651742250 | 373500 | 374000 | 374000 | 373500 | 239 |
| 371 | 20250513 | 120600 | 59562414750 | 374000 | 375000 | 375000 | 373500 | 511 |
| 372 | 20250513 | 120500 | 59371304250 | 375000 | 375000 | 375500 | 374500 | 189 |
| 373 | 20250513 | 120400 | 59300445250 | 375000 | 374500 | 375000 | 374500 | 136 |
| 374 | 20250513 | 120300 | 59249452500 | 374500 | 375500 | 375500 | 374000 | 573 |
| 375 | 20250513 | 120200 | 59034636500 | 375000 | 375000 | 375500 | 374500 | 198 |
| 376 | 20250513 | 120100 | 58960370500 | 375000 | 375000 | 375500 | 374500 | 348 |
| 377 | 20250513 | 120000 | 58829871500 | 375000 | 374500 | 375500 | 374500 | 185 |
| 378 | 20250513 | 115900 | 58760494000 | 375000 | 374500 | 375500 | 374500 | 241 |
| 379 | 20250513 | 115800 | 58670117500 | 374500 | 375000 | 375500 | 374500 | 200 |
| 380 | 20250513 | 115700 | 58595111000 | 374500 | 374750 | 375000 | 374500 | 200 |
| 381 | 20250513 | 115600 | 58520135250 | 375000 | 375000 | 375000 | 374500 | 243 |
| 382 | 20250513 | 115500 | 58429041250 | 374500 | 375000 | 375500 | 374500 | 296 |
| 383 | 20250513 | 115400 | 58318085750 | 375000 | 374500 | 375000 | 374000 | 101 |
| 384 | 20250513 | 115300 | 58280256250 | 374500 | 374500 | 374500 | 373500 | 298 |
| 385 | 20250513 | 115200 | 58168764750 | 374000 | 374750 | 375500 | 374000 | 616 |
| 386 | 20250513 | 115100 | 57938203250 | 374750 | 375000 | 375000 | 374000 | 186 |
| 387 | 20250513 | 115000 | 57868495500 | 375000 | 375000 | 375500 | 374000 | 384 |
| 388 | 20250513 | 114900 | 57724539000 | 375000 | 375000 | 375500 | 374500 | 201 |
| 389 | 20250513 | 114800 | 57649185500 | 374750 | 375000 | 375000 | 374500 | 136 |
| 390 | 20250513 | 114700 | 57598201000 | 375000 | 375000 | 375000 | 374500 | 272 |
| 391 | 20250513 | 114600 | 57496280500 | 375000 | 375000 | 375500 | 374500 | 636 |
| 392 | 20250513 | 114500 | 57257711000 | 375000 | 375500 | 375500 | 374500 | 642 |
| 393 | 20250513 | 114400 | 57016984500 | 375000 | 376000 | 376500 | 375000 | 535 |
| 394 | 20250513 | 114300 | 56816004000 | 375500 | 376500 | 377000 | 375500 | 394 |
| 395 | 20250513 | 114200 | 56667786000 | 376500 | 377500 | 377500 | 376000 | 206 |
| 396 | 20250513 | 114100 | 56590175500 | 377500 | 376500 | 377500 | 376500 | 118 |
| 397 | 20250513 | 114000 | 56545683000 | 377000 | 377000 | 377000 | 376000 | 276 |
| 398 | 20250513 | 113900 | 56441710000 | 377000 | 377000 | 377000 | 376000 | 220 |
| 399 | 20250513 | 113800 | 56358830000 | 376500 | 376500 | 377000 | 376000 | 213 |
| 400 | 20250513 | 113700 | 56278638000 | 376000 | 376500 | 376500 | 376000 | 140 |
| 401 | 20250513 | 113600 | 56225937750 | 376500 | 375500 | 377000 | 375500 | 267 |
| 402 | 20250513 | 113500 | 56125430750 | 376000 | 375500 | 376000 | 375500 | 198 |
| 403 | 20250513 | 113400 | 56051010250 | 376000 | 376000 | 376500 | 375500 | 255 |
| 404 | 20250513 | 113300 | 55955128250 | 376000 | 375500 | 376000 | 375000 | 211 |
| 405 | 20250513 | 113200 | 55875840250 | 375500 | 376000 | 376500 | 375500 | 160 |
| 406 | 20250513 | 113100 | 55815704250 | 376000 | 376000 | 376000 | 375500 | 156 |
| 407 | 20250513 | 113000 | 55757051250 | 375500 | 375000 | 376000 | 375000 | 141 |
| 408 | 20250513 | 112900 | 55704055750 | 374500 | 377000 | 377500 | 374500 | 1331 |
| 409 | 20250513 | 112800 | 55204372250 | 377000 | 375500 | 378000 | 375500 | 375 |
| 410 | 20250513 | 112700 | 55063181750 | 376000 | 377000 | 377500 | 374500 | 1343 |
| 411 | 20250513 | 112600 | 54558740750 | 377500 | 377500 | 377500 | 376500 | 264 |
| 412 | 20250513 | 112500 | 54459213750 | 377500 | 376500 | 377500 | 376000 | 196 |
| 413 | 20250513 | 112400 | 54385322750 | 377000 | 375500 | 377000 | 375500 | 283 |
| 414 | 20250513 | 112300 | 54278846250 | 375500 | 375000 | 375500 | 374500 | 301 |
| 415 | 20250513 | 112200 | 54165972250 | 375000 | 374000 | 375000 | 374000 | 220 |
| 416 | 20250513 | 112100 | 54083556250 | 374000 | 374500 | 376000 | 374000 | 211 |
| 417 | 20250513 | 112000 | 54004510250 | 374500 | 373500 | 374500 | 373500 | 297 |
| 418 | 20250513 | 111900 | 53893422250 | 374000 | 373500 | 374500 | 373500 | 261 |
| 419 | 20250513 | 111800 | 53795819750 | 373500 | 375000 | 375000 | 373500 | 1547 |
| 420 | 20250513 | 111700 | 53217307000 | 374500 | 375000 | 375500 | 374000 | 455 |
| 421 | 20250513 | 111600 | 53046875500 | 375000 | 374500 | 375500 | 374500 | 330 |
| 422 | 20250513 | 111500 | 52923201750 | 374000 | 375000 | 375500 | 374000 | 838 |
| 423 | 20250513 | 111400 | 52609231750 | 375500 | 375000 | 375500 | 374500 | 638 |
| 424 | 20250513 | 111300 | 52370018750 | 376000 | 376000 | 377000 | 375000 | 1129 |
| 425 | 20250513 | 111200 | 51945788250 | 376500 | 376000 | 376500 | 375500 | 236 |
| 426 | 20250513 | 111100 | 51857026750 | 376000 | 376500 | 376500 | 374500 | 2896 |
| 427 | 20250513 | 111000 | 50770693250 | 376500 | 376500 | 376500 | 375500 | 351 |
| 428 | 20250513 | 110900 | 50638671750 | 376000 | 377000 | 377000 | 376000 | 606 |
| 429 | 20250513 | 110800 | 50410539250 | 377000 | 377500 | 377500 | 376500 | 356 |
| 430 | 20250513 | 110700 | 50276353250 | 377500 | 377500 | 378000 | 377000 | 149 |
| 431 | 20250513 | 110600 | 50220112750 | 377000 | 377000 | 377500 | 376500 | 501 |
| 432 | 20250513 | 110500 | 50031333750 | 377000 | 377500 | 377500 | 376500 | 199 |
| 433 | 20250513 | 110400 | 49956259250 | 377000 | 376500 | 378000 | 376500 | 329 |
| 434 | 20250513 | 110300 | 49832124000 | 377000 | 376500 | 377000 | 376000 | 318 |
| 435 | 20250513 | 110200 | 49712302000 | 376500 | 376500 | 377000 | 376000 | 329 |
| 436 | 20250513 | 110100 | 49588478000 | 376000 | 377500 | 378000 | 376000 | 714 |
| 437 | 20250513 | 110000 | 49319554250 | 377500 | 377500 | 378000 | 377000 | 137 |
| 438 | 20250513 | 105900 | 49267821500 | 378000 | 378000 | 378000 | 377000 | 247 |
| 439 | 20250513 | 105800 | 49174502500 | 377500 | 378000 | 378000 | 377000 | 177 |
| 440 | 20250513 | 105700 | 49107678000 | 378000 | 378000 | 378500 | 377000 | 1950 |
| 441 | 20250513 | 105600 | 48371786500 | 378000 | 379000 | 379000 | 377500 | 681 |
| 442 | 20250513 | 105500 | 48114118500 | 378500 | 379000 | 379500 | 378500 | 373 |
| 443 | 20250513 | 105400 | 47972796000 | 378500 | 379500 | 380000 | 378500 | 410 |
| 444 | 20250513 | 105300 | 47817142000 | 379500 | 379500 | 380000 | 378500 | 634 |
| 445 | 20250513 | 105200 | 47576799250 | 379500 | 380000 | 380000 | 379000 | 313 |
| 446 | 20250513 | 105100 | 47458017750 | 379500 | 379500 | 380000 | 379500 | 223 |
| 447 | 20250513 | 105000 | 47373350750 | 380000 | 380000 | 380000 | 379000 | 720 |
| 448 | 20250513 | 104900 | 47099833750 | 380000 | 380500 | 380500 | 379000 | 778 |
| 449 | 20250513 | 104800 | 46803993250 | 380500 | 380000 | 380500 | 379500 | 275 |
| 450 | 20250513 | 104700 | 46699431750 | 380000 | 380000 | 380000 | 379500 | 305 |
| 451 | 20250513 | 104600 | 46583605500 | 379500 | 380500 | 380500 | 379500 | 1481 |
| 452 | 20250513 | 104500 | 46020879500 | 380000 | 380000 | 380500 | 378500 | 2237 |
| 453 | 20250513 | 104400 | 45171101000 | 380000 | 379000 | 380000 | 378500 | 234 |
| 454 | 20250513 | 104300 | 45082328000 | 379000 | 378500 | 379500 | 378000 | 225 |
| 455 | 20250513 | 104200 | 44997056000 | 378500 | 378500 | 378500 | 378000 | 188 |
| 456 | 20250513 | 104100 | 44925930000 | 378500 | 378500 | 378500 | 377500 | 165 |
| 457 | 20250513 | 104000 | 44863553500 | 378500 | 379000 | 379000 | 377500 | 759 |
| 458 | 20250513 | 103900 | 44576534500 | 379000 | 379000 | 379000 | 378000 | 361 |
| 459 | 20250513 | 103800 | 44439850500 | 379000 | 379500 | 379500 | 378000 | 368 |
| 460 | 20250513 | 103700 | 44300492000 | 379000 | 379500 | 380000 | 379000 | 370 |
| 461 | 20250513 | 103600 | 44160085500 | 379500 | 380000 | 380500 | 378500 | 1476 |
| 462 | 20250513 | 103500 | 43599273500 | 379500 | 379500 | 380000 | 379000 | 766 |
| 463 | 20250513 | 103400 | 43308704000 | 379500 | 380000 | 380000 | 379000 | 803 |
| 464 | 20250513 | 103300 | 43004203000 | 379500 | 380000 | 380500 | 379000 | 873 |
| 465 | 20250513 | 103200 | 42672689500 | 380500 | 380000 | 380500 | 379500 | 1362 |
| 466 | 20250513 | 103100 | 42155004250 | 380000 | 379000 | 380000 | 378500 | 895 |
| 467 | 20250513 | 103000 | 41815461250 | 379000 | 379500 | 379500 | 378000 | 377 |
| 468 | 20250513 | 102900 | 41672637250 | 379500 | 379000 | 379500 | 378000 | 394 |
| 469 | 20250513 | 102800 | 41523303250 | 378500 | 376500 | 379500 | 376500 | 1327 |
| 470 | 20250513 | 102700 | 41021167750 | 377500 | 377000 | 378000 | 377000 | 418 |
| 471 | 20250513 | 102600 | 40863375750 | 377000 | 376000 | 378000 | 375500 | 1149 |
| 472 | 20250513 | 102500 | 40430880000 | 376500 | 376500 | 376500 | 376000 | 477 |
| 473 | 20250513 | 102400 | 40251442500 | 376500 | 377500 | 377500 | 375500 | 383 |
| 474 | 20250513 | 102300 | 40107275500 | 376500 | 378000 | 378500 | 376500 | 491 |
| 475 | 20250513 | 102200 | 39921958000 | 378000 | 377500 | 378500 | 377500 | 469 |
| 476 | 20250513 | 102100 | 39744742500 | 377500 | 377750 | 378000 | 377000 | 717 |
| 477 | 20250513 | 102000 | 39473982500 | 377750 | 377500 | 378000 | 377000 | 238 |
| 478 | 20250513 | 101900 | 39384087000 | 377500 | 376500 | 377500 | 376500 | 734 |
| 479 | 20250513 | 101800 | 39107517500 | 376500 | 376500 | 376500 | 375500 | 491 |
| 480 | 20250513 | 101700 | 38922848500 | 376000 | 376500 | 377500 | 376000 | 799 |
| 481 | 20250513 | 101600 | 38621957250 | 377000 | 375500 | 377500 | 375000 | 2233 |
| 482 | 20250513 | 101500 | 37782943750 | 375500 | 376500 | 376500 | 375000 | 2268 |
| 483 | 20250513 | 101400 | 36930676750 | 377000 | 377500 | 377500 | 376000 | 843 |
| 484 | 20250513 | 101300 | 36613027750 | 377500 | 376500 | 377500 | 376000 | 726 |
| 485 | 20250513 | 101200 | 36339449250 | 376500 | 379500 | 379500 | 376500 | 1455 |
| 486 | 20250513 | 101100 | 35788669250 | 379500 | 380000 | 380000 | 379000 | 1068 |
| 487 | 20250513 | 101000 | 35383736750 | 380000 | 379500 | 380500 | 379500 | 3192 |
| 488 | 20250513 | 100900 | 34171337750 | 380000 | 379500 | 380000 | 378500 | 2462 |
| 489 | 20250513 | 100800 | 33237614000 | 379500 | 379000 | 380000 | 378500 | 1201 |
| 490 | 20250513 | 100700 | 32782300500 | 379500 | 380000 | 380000 | 378500 | 1619 |
| 491 | 20250513 | 100600 | 32167871000 | 380000 | 378500 | 380000 | 378000 | 3190 |
| 492 | 20250513 | 100500 | 30958778250 | 378500 | 377500 | 379000 | 377000 | 1357 |
| 493 | 20250513 | 100400 | 30446072000 | 377500 | 377000 | 377500 | 376500 | 1688 |
| 494 | 20250513 | 100300 | 29809860000 | 377000 | 376500 | 377000 | 376000 | 624 |
| 495 | 20250513 | 100200 | 29574884500 | 376500 | 375500 | 376500 | 375000 | 488 |
| 496 | 20250513 | 100100 | 29391480500 | 375500 | 376000 | 376000 | 375000 | 551 |
| 497 | 20250513 | 100000 | 29184595000 | 376000 | 375500 | 376000 | 374500 | 1053 |
| 498 | 20250513 | 095900 | 28789355500 | 375000 | 375000 | 375500 | 374000 | 720 |
| 499 | 20250513 | 095800 | 28519505500 | 375000 | 375500 | 376000 | 374500 | 841 |
| 500 | 20250513 | 095700 | 28203986750 | 375500 | 374500 | 375500 | 374500 | 896 |
| 501 | 20250513 | 095600 | 27868026250 | 374500 | 374000 | 374500 | 373500 | 279 |
| 502 | 20250513 | 095500 | 27763634750 | 373750 | 372500 | 374000 | 372500 | 415 |
| 503 | 20250513 | 095400 | 27608743000 | 372500 | 372000 | 373500 | 372000 | 550 |
| 504 | 20250513 | 095300 | 27403839250 | 372000 | 373500 | 373500 | 372000 | 755 |
| 505 | 20250513 | 095200 | 27122618250 | 373500 | 373500 | 373500 | 373000 | 342 |
| 506 | 20250513 | 095100 | 26994939750 | 373500 | 374000 | 374000 | 373000 | 634 |
| 507 | 20250513 | 095000 | 26758096000 | 374000 | 374500 | 375000 | 373500 | 916 |
| 508 | 20250513 | 094900 | 26415295000 | 374500 | 375750 | 375750 | 374000 | 824 |
| 509 | 20250513 | 094800 | 26106552250 | 376000 | 375000 | 376000 | 374500 | 885 |
| 510 | 20250513 | 094700 | 25774599250 | 374500 | 373500 | 375000 | 372750 | 882 |
| 511 | 20250513 | 094600 | 25444830750 | 373500 | 374500 | 375000 | 373500 | 1051 |
| 512 | 20250513 | 094500 | 25051318500 | 374000 | 374500 | 375000 | 374000 | 820 |
| 513 | 20250513 | 094400 | 24744087000 | 374500 | 374000 | 375500 | 372500 | 2515 |
| 514 | 20250513 | 094300 | 23805249500 | 373500 | 373500 | 374000 | 372500 | 1433 |
| 515 | 20250513 | 094200 | 23270323000 | 373500 | 375500 | 376000 | 373000 | 1516 |
| 516 | 20250513 | 094100 | 22702820500 | 376000 | 375000 | 376000 | 374500 | 1475 |
| 517 | 20250513 | 094000 | 22149385500 | 375000 | 374500 | 376000 | 374500 | 2555 |
| 518 | 20250513 | 093900 | 21190796750 | 375000 | 373500 | 375000 | 373500 | 2441 |
| 519 | 20250513 | 093800 | 20277301750 | 374000 | 373000 | 374000 | 373000 | 852 |
| 520 | 20250513 | 093700 | 19958991000 | 373000 | 373000 | 374000 | 373000 | 939 |
| 521 | 20250513 | 093600 | 19608355500 | 373000 | 374000 | 374500 | 372500 | 2525 |
| 522 | 20250513 | 093500 | 18664809750 | 374000 | 373000 | 374500 | 373000 | 2358 |
| 523 | 20250513 | 093400 | 17783676750 | 373500 | 372500 | 373500 | 372000 | 1167 |
| 524 | 20250513 | 093300 | 17348629500 | 372500 | 371500 | 373000 | 371500 | 1747 |
| 525 | 20250513 | 093200 | 16698759000 | 372000 | 371500 | 372000 | 371000 | 935 |
| 526 | 20250513 | 093100 | 16351358000 | 371500 | 372000 | 372000 | 371000 | 790 |
| 527 | 20250513 | 093000 | 16057937000 | 371000 | 371500 | 372500 | 371000 | 1518 |
| 528 | 20250513 | 092900 | 15493428500 | 371500 | 370500 | 371500 | 369500 | 1806 |
| 529 | 20250513 | 092800 | 14823778000 | 370500 | 369000 | 370500 | 368500 | 2036 |
| 530 | 20250513 | 092700 | 14071025500 | 368500 | 368000 | 369000 | 367500 | 613 |
| 531 | 20250513 | 092600 | 13845296500 | 368000 | 367500 | 368000 | 367000 | 313 |
| 532 | 20250513 | 092500 | 13730271500 | 367500 | 366500 | 367500 | 366000 | 565 |
| 533 | 20250513 | 092400 | 13523108500 | 366500 | 366500 | 367000 | 366000 | 732 |
| 534 | 20250513 | 092300 | 13254903500 | 366500 | 367500 | 367500 | 366000 | 544 |
| 535 | 20250513 | 092200 | 13055508000 | 367500 | 367000 | 368500 | 367000 | 1036 |
| 536 | 20250513 | 092100 | 12674808000 | 367000 | 367500 | 368000 | 366500 | 347 |
| 537 | 20250513 | 092000 | 12547346000 | 367500 | 367000 | 368000 | 366000 | 426 |
| 538 | 20250513 | 091900 | 12390977500 | 367000 | 367000 | 368500 | 366500 | 820 |
| 539 | 20250513 | 091800 | 12089690500 | 366500 | 367000 | 367500 | 366000 | 1184 |
| 540 | 20250513 | 091700 | 11655909000 | 367000 | 368500 | 368500 | 366000 | 698 |
| 541 | 20250513 | 091600 | 11399503000 | 368500 | 368500 | 370000 | 368000 | 2373 |
| 542 | 20250513 | 091500 | 10524691500 | 368500 | 367500 | 369500 | 367000 | 2140 |
| 543 | 20250513 | 091400 | 9736484500 | 367500 | 367000 | 368000 | 366500 | 877 |
| 544 | 20250513 | 091300 | 9414560000 | 367000 | 368000 | 368000 | 366500 | 737 |
| 545 | 20250513 | 091200 | 9144295500 | 367000 | 366500 | 367500 | 365500 | 916 |
| 546 | 20250513 | 091100 | 8808600500 | 366000 | 367000 | 367500 | 365000 | 1341 |
| 547 | 20250513 | 091000 | 8317975000 | 367500 | 368000 | 368000 | 367000 | 809 |
| 548 | 20250513 | 090900 | 8020595750 | 368000 | 365500 | 368500 | 365500 | 987 |
| 549 | 20250513 | 090800 | 7657981750 | 365500 | 367500 | 367500 | 365500 | 971 |
| 550 | 20250513 | 090700 | 7301866750 | 367500 | 367000 | 369000 | 367000 | 2065 |
| 551 | 20250513 | 090600 | 6541161500 | 366500 | 368000 | 369000 | 365500 | 1618 |
| 552 | 20250513 | 090500 | 5947167500 | 368000 | 365000 | 369500 | 364500 | 4812 |
| 553 | 20250513 | 090400 | 4177980000 | 365000 | 364500 | 366500 | 363500 | 1789 |
| 554 | 20250513 | 090300 | 3525010000 | 364000 | 365000 | 365500 | 362500 | 2378 |
| 555 | 20250513 | 090200 | 2659021500 | 365500 | 363500 | 366000 | 363500 | 1757 |
| 556 | 20250513 | 090100 | 2018031500 | 363500 | 361000 | 365000 | 360500 | 1210 |
| 557 | 20250513 | 090000 | 1580068000 | 361500 | 362500 | 366000 | 360000 | 4365 |