32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250509 | 181500 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 1945 |
| 3 | 20250509 | 181400 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 4 | 20250509 | 181300 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 5 | 20250509 | 181200 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 6 | 20250509 | 181100 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 7 | 20250509 | 181000 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 8 | 20250509 | 180900 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 9 | 20250509 | 180800 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 10 | 20250509 | 180700 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 11 | 20250509 | 180600 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 12 | 20250509 | 180500 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 13 | 20250509 | 180400 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 14 | 20250509 | 180300 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 15 | 20250509 | 180200 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 16 | 20250509 | 180100 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 17 | 20250509 | 180000 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 18 | 20250509 | 175900 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 19 | 20250509 | 175800 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 20 | 20250509 | 175700 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 21 | 20250509 | 175600 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 22 | 20250509 | 175500 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 23 | 20250509 | 175400 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 24 | 20250509 | 175300 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 25 | 20250509 | 175200 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 26 | 20250509 | 175100 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 27 | 20250509 | 175000 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 28 | 20250509 | 174900 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 29 | 20250509 | 174800 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 30 | 20250509 | 174700 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 31 | 20250509 | 174600 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 32 | 20250509 | 174500 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 1945 |
| 33 | 20250509 | 174400 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 34 | 20250509 | 174300 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 35 | 20250509 | 174200 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 36 | 20250509 | 174100 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 37 | 20250509 | 174000 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 38 | 20250509 | 173900 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 39 | 20250509 | 173800 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 40 | 20250509 | 173700 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 41 | 20250509 | 173600 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 42 | 20250509 | 173500 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 43 | 20250509 | 173400 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 44 | 20250509 | 173300 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 45 | 20250509 | 173200 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 46 | 20250509 | 173100 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 47 | 20250509 | 173000 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 48 | 20250509 | 172900 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 49 | 20250509 | 172800 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 50 | 20250509 | 172700 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 51 | 20250509 | 172600 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 52 | 20250509 | 172500 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 53 | 20250509 | 172400 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 54 | 20250509 | 172300 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 55 | 20250509 | 172200 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 56 | 20250509 | 172100 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 57 | 20250509 | 172000 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 58 | 20250509 | 171900 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 59 | 20250509 | 171800 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 60 | 20250509 | 171700 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 61 | 20250509 | 171600 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 62 | 20250509 | 171500 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 1945 |
| 63 | 20250509 | 171400 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 64 | 20250509 | 171300 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 65 | 20250509 | 171200 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 66 | 20250509 | 171100 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 67 | 20250509 | 171000 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 68 | 20250509 | 170900 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 69 | 20250509 | 170800 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 70 | 20250509 | 170700 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 71 | 20250509 | 170600 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 72 | 20250509 | 170500 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 73 | 20250509 | 170400 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 74 | 20250509 | 170300 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 75 | 20250509 | 170200 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 76 | 20250509 | 170100 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 77 | 20250509 | 170000 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 78 | 20250509 | 165900 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 79 | 20250509 | 165800 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 80 | 20250509 | 165700 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 81 | 20250509 | 165600 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 82 | 20250509 | 165500 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 83 | 20250509 | 165400 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 84 | 20250509 | 165300 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 85 | 20250509 | 165200 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 86 | 20250509 | 165100 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 87 | 20250509 | 165000 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 88 | 20250509 | 164900 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 89 | 20250509 | 164800 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 90 | 20250509 | 164700 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 91 | 20250509 | 164600 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 92 | 20250509 | 164500 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 1945 |
| 93 | 20250509 | 164400 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 94 | 20250509 | 164300 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 95 | 20250509 | 164200 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 96 | 20250509 | 164100 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 97 | 20250509 | 164000 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 98 | 20250509 | 163900 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 99 | 20250509 | 163800 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 100 | 20250509 | 163700 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 101 | 20250509 | 163600 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 102 | 20250509 | 163500 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 103 | 20250509 | 163400 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 104 | 20250509 | 163300 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 105 | 20250509 | 163200 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 106 | 20250509 | 163100 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 107 | 20250509 | 163000 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 108 | 20250509 | 162900 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 109 | 20250509 | 162800 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 110 | 20250509 | 162700 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 111 | 20250509 | 162600 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 112 | 20250509 | 162500 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 113 | 20250509 | 162400 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 114 | 20250509 | 162300 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 115 | 20250509 | 162200 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 116 | 20250509 | 162100 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 117 | 20250509 | 162000 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 118 | 20250509 | 161900 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 119 | 20250509 | 161800 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 120 | 20250509 | 161700 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 121 | 20250509 | 161600 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 122 | 20250509 | 161500 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 1945 |
| 123 | 20250509 | 161400 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 124 | 20250509 | 161300 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 125 | 20250509 | 161200 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 126 | 20250509 | 161100 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 127 | 20250509 | 161000 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 128 | 20250509 | 160900 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 129 | 20250509 | 160800 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 130 | 20250509 | 160700 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 131 | 20250509 | 160600 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 132 | 20250509 | 160500 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 133 | 20250509 | 160400 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 134 | 20250509 | 160300 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 135 | 20250509 | 160200 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 136 | 20250509 | 160100 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 137 | 20250509 | 160000 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 138 | 20250509 | 155900 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 139 | 20250509 | 155800 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 140 | 20250509 | 155700 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 141 | 20250509 | 155600 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 142 | 20250509 | 155500 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 143 | 20250509 | 155400 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 144 | 20250509 | 155300 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 145 | 20250509 | 155200 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 146 | 20250509 | 155100 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 147 | 20250509 | 155000 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 148 | 20250509 | 154900 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 149 | 20250509 | 154800 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 150 | 20250509 | 154700 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 151 | 20250509 | 154600 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 152 | 20250509 | 154500 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 1945 |
| 153 | 20250509 | 154400 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 154 | 20250509 | 154300 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 155 | 20250509 | 154200 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 156 | 20250509 | 154100 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 157 | 20250509 | 154000 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 158 | 20250509 | 153900 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 159 | 20250509 | 153800 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 160 | 20250509 | 153700 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 161 | 20250509 | 153600 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 162 | 20250509 | 153500 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 163 | 20250509 | 153400 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 164 | 20250509 | 153300 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 165 | 20250509 | 153200 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 166 | 20250509 | 153100 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 0 |
| 167 | 20250509 | 153000 | 12446523950 | 139500 | 139500 | 139500 | 139500 | 1945 |
| 168 | 20250509 | 152900 | 12175196450 | 139500 | 139500 | 139500 | 139500 | 0 |
| 169 | 20250509 | 152800 | 12175196450 | 139500 | 139500 | 139500 | 139500 | 0 |
| 170 | 20250509 | 152700 | 12175196450 | 139500 | 139500 | 139500 | 139500 | 0 |
| 171 | 20250509 | 152600 | 12175196450 | 139500 | 139500 | 139500 | 139500 | 0 |
| 172 | 20250509 | 152500 | 12175196450 | 139500 | 139500 | 139500 | 139500 | 0 |
| 173 | 20250509 | 152400 | 12175196450 | 139500 | 139500 | 139500 | 139500 | 0 |
| 174 | 20250509 | 152300 | 12175196450 | 139500 | 139500 | 139500 | 139500 | 0 |
| 175 | 20250509 | 152200 | 12175196450 | 139500 | 139500 | 139500 | 139500 | 0 |
| 176 | 20250509 | 152100 | 12175196450 | 139500 | 139500 | 139500 | 139500 | 0 |
| 177 | 20250509 | 152000 | 12175196450 | 139500 | 139500 | 139500 | 139500 | 0 |
| 178 | 20250509 | 151900 | 12175196450 | 139500 | 139300 | 139500 | 139100 | 729 |
| 179 | 20250509 | 151800 | 12073586950 | 139300 | 138800 | 139400 | 138800 | 205 |
| 180 | 20250509 | 151700 | 12045043950 | 139000 | 138900 | 139000 | 138900 | 50 |
| 181 | 20250509 | 151600 | 12038094150 | 139000 | 138800 | 139000 | 138800 | 414 |
| 182 | 20250509 | 151500 | 11980610250 | 138800 | 138800 | 138900 | 138800 | 388 |
| 183 | 20250509 | 151400 | 11926754450 | 138900 | 139000 | 139000 | 138900 | 235 |
| 184 | 20250509 | 151300 | 11894111950 | 139000 | 139000 | 139000 | 138900 | 67 |
| 185 | 20250509 | 151200 | 11884801950 | 138900 | 139000 | 139200 | 138900 | 923 |
| 186 | 20250509 | 151100 | 11756488850 | 138900 | 138900 | 139000 | 138900 | 410 |
| 187 | 20250509 | 151000 | 11699524650 | 138900 | 138900 | 139200 | 138900 | 383 |
| 188 | 20250509 | 150900 | 11646317550 | 139200 | 139000 | 139200 | 138900 | 690 |
| 189 | 20250509 | 150800 | 11550418650 | 139000 | 139000 | 139000 | 138800 | 441 |
| 190 | 20250509 | 150700 | 11489171150 | 139100 | 139000 | 139200 | 138900 | 702 |
| 191 | 20250509 | 150600 | 11391627150 | 139100 | 139100 | 139200 | 139000 | 164 |
| 192 | 20250509 | 150500 | 11368816850 | 139300 | 139400 | 139400 | 139000 | 307 |
| 193 | 20250509 | 150400 | 11326108950 | 139300 | 139300 | 139400 | 139300 | 136 |
| 194 | 20250509 | 150300 | 11307159350 | 139200 | 139300 | 139400 | 139200 | 123 |
| 195 | 20250509 | 150200 | 11290026350 | 139300 | 139200 | 139300 | 139200 | 27 |
| 196 | 20250509 | 150100 | 11286267650 | 139200 | 139100 | 139200 | 139000 | 176 |
| 197 | 20250509 | 150000 | 11261788350 | 139100 | 139000 | 139400 | 138900 | 336 |
| 198 | 20250509 | 145900 | 11215040450 | 138900 | 138900 | 139000 | 138900 | 183 |
| 199 | 20250509 | 145800 | 11189604150 | 139000 | 139000 | 139000 | 139000 | 61 |
| 200 | 20250509 | 145700 | 11181125150 | 139000 | 139000 | 139100 | 139000 | 328 |
| 201 | 20250509 | 145600 | 11135524450 | 139000 | 139100 | 139100 | 139000 | 300 |
| 202 | 20250509 | 145500 | 11093821750 | 139100 | 139000 | 139200 | 139000 | 195 |
| 203 | 20250509 | 145400 | 11066684250 | 139200 | 139300 | 139300 | 139100 | 308 |
| 204 | 20250509 | 145300 | 11023815650 | 139400 | 139500 | 139500 | 139400 | 448 |
| 205 | 20250509 | 145200 | 10961322350 | 139600 | 139700 | 139700 | 139600 | 58 |
| 206 | 20250509 | 145100 | 10953225050 | 139700 | 139700 | 139800 | 139600 | 297 |
| 207 | 20250509 | 145000 | 10911734150 | 139700 | 139600 | 139700 | 139600 | 83 |
| 208 | 20250509 | 144900 | 10900144150 | 139600 | 139700 | 139800 | 139600 | 189 |
| 209 | 20250509 | 144800 | 10873735450 | 139800 | 139800 | 139800 | 139800 | 40 |
| 210 | 20250509 | 144700 | 10868143450 | 139800 | 139500 | 139800 | 139500 | 320 |
| 211 | 20250509 | 144600 | 10823444150 | 139500 | 139600 | 139600 | 139500 | 20 |
| 212 | 20250509 | 144500 | 10820652250 | 139700 | 139600 | 139700 | 139500 | 208 |
| 213 | 20250509 | 144400 | 10791619750 | 139600 | 139600 | 139700 | 139600 | 203 |
| 214 | 20250509 | 144300 | 10763278850 | 139600 | 139600 | 139600 | 139500 | 157 |
| 215 | 20250509 | 144200 | 10741361950 | 139600 | 139600 | 139600 | 139500 | 38 |
| 216 | 20250509 | 144100 | 10736057250 | 139500 | 139700 | 139700 | 139500 | 51 |
| 217 | 20250509 | 144000 | 10728937050 | 139600 | 139700 | 139700 | 139550 | 116 |
| 218 | 20250509 | 143900 | 10712743200 | 139700 | 139700 | 139700 | 139700 | 47 |
| 219 | 20250509 | 143800 | 10706177300 | 139700 | 139600 | 139700 | 139500 | 187 |
| 220 | 20250509 | 143700 | 10680069900 | 139600 | 139600 | 139700 | 139500 | 112 |
| 221 | 20250509 | 143600 | 10664434900 | 139600 | 139600 | 139600 | 139600 | 53 |
| 222 | 20250509 | 143500 | 10657036100 | 139600 | 139600 | 139600 | 139600 | 0 |
| 223 | 20250509 | 143400 | 10657036100 | 139600 | 139600 | 139600 | 139600 | 138 |
| 224 | 20250509 | 143300 | 10637771300 | 139600 | 139600 | 139600 | 139600 | 3 |
| 225 | 20250509 | 143200 | 10637352500 | 139600 | 139600 | 139700 | 139500 | 432 |
| 226 | 20250509 | 143100 | 10577054500 | 139600 | 139400 | 139600 | 139400 | 447 |
| 227 | 20250509 | 143000 | 10514700600 | 139400 | 139400 | 139400 | 139400 | 42 |
| 228 | 20250509 | 142900 | 10508845800 | 139400 | 139300 | 139400 | 139300 | 164 |
| 229 | 20250509 | 142800 | 10485985100 | 139300 | 139200 | 139300 | 139200 | 219 |
| 230 | 20250509 | 142700 | 10455479400 | 139200 | 139000 | 139200 | 139000 | 617 |
| 231 | 20250509 | 142600 | 10369637000 | 139100 | 139100 | 139100 | 139000 | 118 |
| 232 | 20250509 | 142500 | 10353223300 | 139100 | 139000 | 139200 | 139000 | 608 |
| 233 | 20250509 | 142400 | 10268651700 | 139000 | 139000 | 139000 | 139000 | 30 |
| 234 | 20250509 | 142300 | 10264481700 | 139000 | 139000 | 139000 | 139000 | 14 |
| 235 | 20250509 | 142200 | 10262535700 | 139000 | 139100 | 139100 | 139000 | 35 |
| 236 | 20250509 | 142100 | 10257669600 | 139000 | 139100 | 139100 | 139000 | 79 |
| 237 | 20250509 | 142000 | 10246685600 | 139000 | 139000 | 139000 | 139000 | 24 |
| 238 | 20250509 | 141900 | 10243349600 | 139000 | 139100 | 139100 | 139000 | 73 |
| 239 | 20250509 | 141800 | 10233200300 | 139000 | 139000 | 139100 | 139000 | 576 |
| 240 | 20250509 | 141700 | 10153131800 | 139100 | 139100 | 139100 | 139000 | 88 |
| 241 | 20250509 | 141600 | 10140892100 | 139100 | 139050 | 139100 | 139000 | 333 |
| 242 | 20250509 | 141500 | 10094573350 | 139100 | 139000 | 139100 | 139000 | 32 |
| 243 | 20250509 | 141400 | 10090123450 | 139100 | 139100 | 139100 | 139000 | 72 |
| 244 | 20250509 | 141300 | 10080108550 | 139100 | 139200 | 139200 | 139100 | 455 |
| 245 | 20250509 | 141200 | 10016817950 | 139100 | 139100 | 139100 | 139100 | 82 |
| 246 | 20250509 | 141100 | 10005411750 | 139200 | 139100 | 139200 | 139100 | 45 |
| 247 | 20250509 | 141000 | 9999149950 | 139200 | 139100 | 139200 | 139000 | 183 |
| 248 | 20250509 | 140900 | 9973692450 | 139100 | 139050 | 139100 | 139000 | 225 |
| 249 | 20250509 | 140800 | 9942407200 | 139100 | 139100 | 139100 | 139000 | 178 |
| 250 | 20250509 | 140700 | 9917651300 | 139100 | 139000 | 139100 | 139000 | 251 |
| 251 | 20250509 | 140600 | 9882758250 | 139000 | 139000 | 139100 | 139000 | 286 |
| 252 | 20250509 | 140500 | 9843001650 | 139100 | 139100 | 139100 | 139000 | 50 |
| 253 | 20250509 | 140400 | 9836050550 | 139000 | 139000 | 139100 | 139000 | 40 |
| 254 | 20250509 | 140300 | 9830489750 | 139000 | 138800 | 139000 | 138800 | 72 |
| 255 | 20250509 | 140200 | 9820486350 | 139000 | 139000 | 139000 | 138900 | 51 |
| 256 | 20250509 | 140100 | 9813399750 | 138900 | 139100 | 139100 | 138900 | 81 |
| 257 | 20250509 | 140000 | 9802146450 | 139000 | 138900 | 139000 | 138900 | 140 |
| 258 | 20250509 | 135900 | 9782688450 | 138900 | 138800 | 139000 | 138800 | 101 |
| 259 | 20250509 | 135800 | 9768657350 | 138800 | 138800 | 138800 | 138800 | 44 |
| 260 | 20250509 | 135700 | 9762550150 | 138800 | 139000 | 139000 | 138800 | 87 |
| 261 | 20250509 | 135600 | 9750461750 | 139000 | 138800 | 139100 | 138800 | 249 |
| 262 | 20250509 | 135500 | 9715890950 | 138900 | 138800 | 138900 | 138800 | 13 |
| 263 | 20250509 | 135400 | 9714086350 | 139000 | 139000 | 139000 | 138800 | 188 |
| 264 | 20250509 | 135300 | 9687980150 | 138900 | 138800 | 138900 | 138800 | 160 |
| 265 | 20250509 | 135200 | 9665765750 | 138800 | 138800 | 138800 | 138800 | 95 |
| 266 | 20250509 | 135100 | 9652579750 | 138900 | 139100 | 139100 | 138900 | 115 |
| 267 | 20250509 | 135000 | 9636590750 | 139100 | 138800 | 139200 | 138800 | 210 |
| 268 | 20250509 | 134900 | 9607400450 | 138800 | 138800 | 138900 | 138800 | 27 |
| 269 | 20250509 | 134800 | 9603652550 | 138900 | 138900 | 138900 | 138800 | 12 |
| 270 | 20250509 | 134700 | 9601985850 | 138900 | 138800 | 138900 | 138700 | 615 |
| 271 | 20250509 | 134600 | 9516653850 | 138800 | 138800 | 138800 | 138800 | 106 |
| 272 | 20250509 | 134500 | 9501941050 | 138900 | 138800 | 138900 | 138800 | 154 |
| 273 | 20250509 | 134400 | 9480553050 | 138900 | 138800 | 138900 | 138800 | 136 |
| 274 | 20250509 | 134300 | 9461671150 | 138900 | 138900 | 138900 | 138800 | 91 |
| 275 | 20250509 | 134200 | 9449032250 | 138900 | 138900 | 139000 | 138900 | 182 |
| 276 | 20250509 | 134100 | 9423752150 | 138900 | 139100 | 139200 | 138900 | 523 |
| 277 | 20250509 | 134000 | 9351051450 | 139100 | 139100 | 139200 | 139100 | 31 |
| 278 | 20250509 | 133900 | 9346739250 | 139200 | 139100 | 139200 | 139000 | 111 |
| 279 | 20250509 | 133800 | 9331299050 | 139100 | 139100 | 139300 | 138900 | 277 |
| 280 | 20250509 | 133700 | 9292775250 | 139100 | 139000 | 139100 | 138800 | 121 |
| 281 | 20250509 | 133600 | 9275959350 | 139000 | 139100 | 139200 | 139000 | 270 |
| 282 | 20250509 | 133500 | 9238421350 | 139300 | 139100 | 139300 | 139100 | 56 |
| 283 | 20250509 | 133400 | 9230631550 | 139100 | 139100 | 139100 | 139100 | 24 |
| 284 | 20250509 | 133300 | 9227293150 | 139100 | 139300 | 139300 | 139100 | 179 |
| 285 | 20250509 | 133200 | 9202384150 | 139300 | 139300 | 139400 | 139300 | 48 |
| 286 | 20250509 | 133100 | 9195697650 | 139400 | 139200 | 139400 | 139200 | 195 |
| 287 | 20250509 | 133000 | 9168538950 | 139300 | 139100 | 139300 | 139000 | 484 |
| 288 | 20250509 | 132900 | 9101164650 | 139100 | 139100 | 139200 | 139000 | 64 |
| 289 | 20250509 | 132800 | 9092261550 | 139100 | 139100 | 139150 | 139100 | 100 |
| 290 | 20250509 | 132700 | 9078351450 | 139100 | 139100 | 139150 | 139100 | 34 |
| 291 | 20250509 | 132600 | 9073621800 | 139200 | 139100 | 139200 | 139100 | 13 |
| 292 | 20250509 | 132500 | 9071813200 | 139200 | 139300 | 139300 | 139200 | 59 |
| 293 | 20250509 | 132400 | 9063599300 | 139300 | 139200 | 139300 | 139200 | 38 |
| 294 | 20250509 | 132300 | 9058308600 | 139300 | 139100 | 139300 | 138800 | 119 |
| 295 | 20250509 | 132200 | 9041752500 | 139200 | 139300 | 139300 | 138700 | 827 |
| 296 | 20250509 | 132100 | 8926960700 | 139300 | 139300 | 139300 | 139300 | 12 |
| 297 | 20250509 | 132000 | 8925289100 | 139400 | 139200 | 139400 | 138900 | 210 |
| 298 | 20250509 | 131900 | 8896044000 | 139200 | 138800 | 139300 | 138800 | 141 |
| 299 | 20250509 | 131800 | 8876453700 | 138800 | 139400 | 139600 | 138700 | 787 |
| 300 | 20250509 | 131700 | 8767122300 | 139500 | 139700 | 139700 | 139500 | 175 |
| 301 | 20250509 | 131600 | 8742700600 | 139600 | 139600 | 139800 | 139600 | 53 |
| 302 | 20250509 | 131500 | 8735300800 | 139800 | 139100 | 139800 | 139100 | 217 |
| 303 | 20250509 | 131400 | 8705033700 | 139000 | 139400 | 139500 | 139000 | 301 |
| 304 | 20250509 | 131300 | 8663112400 | 139500 | 139400 | 139500 | 139400 | 13 |
| 305 | 20250509 | 131200 | 8661300000 | 139500 | 139600 | 139600 | 139500 | 96 |
| 306 | 20250509 | 131100 | 8647903700 | 139600 | 139300 | 139600 | 139100 | 287 |
| 307 | 20250509 | 131000 | 8607917500 | 139500 | 139500 | 139500 | 139300 | 93 |
| 308 | 20250509 | 130900 | 8594960200 | 139500 | 139500 | 139600 | 139400 | 182 |
| 309 | 20250509 | 130800 | 8569585200 | 139500 | 139500 | 139500 | 139500 | 56 |
| 310 | 20250509 | 130700 | 8561773200 | 139600 | 139600 | 139600 | 139500 | 18 |
| 311 | 20250509 | 130600 | 8559261400 | 139500 | 139800 | 139800 | 139500 | 496 |
| 312 | 20250509 | 130500 | 8489926900 | 139800 | 139900 | 139900 | 139800 | 428 |
| 313 | 20250509 | 130400 | 8430091200 | 139900 | 139900 | 139900 | 139900 | 55 |
| 314 | 20250509 | 130300 | 8422396700 | 139900 | 139800 | 140000 | 139800 | 587 |
| 315 | 20250509 | 130200 | 8340237100 | 139900 | 139900 | 139900 | 139900 | 28 |
| 316 | 20250509 | 130100 | 8336319900 | 140000 | 139900 | 140000 | 139900 | 26 |
| 317 | 20250509 | 130000 | 8332682400 | 139900 | 139800 | 140000 | 139800 | 184 |
| 318 | 20250509 | 125900 | 8306944900 | 139900 | 140000 | 140000 | 139800 | 171 |
| 319 | 20250509 | 125800 | 8283020100 | 140000 | 139700 | 140000 | 139700 | 318 |
| 320 | 20250509 | 125700 | 8238542300 | 139700 | 139800 | 139800 | 139700 | 252 |
| 321 | 20250509 | 125600 | 8203328500 | 139800 | 139500 | 139800 | 139300 | 321 |
| 322 | 20250509 | 125500 | 8158512100 | 139500 | 139500 | 139500 | 138800 | 987 |
| 323 | 20250509 | 125400 | 8021276100 | 139500 | 139300 | 139500 | 139300 | 341 |
| 324 | 20250509 | 125300 | 7973760500 | 139300 | 139300 | 139300 | 139200 | 127 |
| 325 | 20250509 | 125200 | 7956080900 | 139400 | 139400 | 139400 | 139400 | 5 |
| 326 | 20250509 | 125100 | 7955383900 | 139400 | 139200 | 139400 | 139200 | 259 |
| 327 | 20250509 | 125000 | 7919326600 | 139100 | 138900 | 139200 | 138900 | 257 |
| 328 | 20250509 | 124900 | 7883600700 | 139000 | 138900 | 139000 | 138800 | 223 |
| 329 | 20250509 | 124800 | 7852629600 | 139000 | 139000 | 139000 | 139000 | 17 |
| 330 | 20250509 | 124700 | 7850266600 | 139000 | 139000 | 139000 | 138900 | 13 |
| 331 | 20250509 | 124600 | 7848459700 | 139000 | 139000 | 139000 | 138900 | 89 |
| 332 | 20250509 | 124500 | 7836095450 | 139000 | 139000 | 139000 | 138900 | 69 |
| 333 | 20250509 | 124400 | 7826504650 | 139000 | 139100 | 139100 | 138900 | 498 |
| 334 | 20250509 | 124300 | 7757284450 | 139100 | 139100 | 139200 | 139100 | 132 |
| 335 | 20250509 | 124200 | 7738922750 | 139100 | 139100 | 139100 | 139100 | 26 |
| 336 | 20250509 | 124100 | 7735306150 | 139100 | 139100 | 139200 | 139000 | 227 |
| 337 | 20250509 | 124000 | 7703730150 | 139200 | 139200 | 139200 | 139100 | 28 |
| 338 | 20250509 | 123900 | 7699833150 | 139200 | 139100 | 139200 | 139000 | 125 |
| 339 | 20250509 | 123800 | 7682441450 | 139200 | 139100 | 139200 | 139000 | 165 |
| 340 | 20250509 | 123700 | 7659485150 | 139100 | 139100 | 139200 | 139100 | 37 |
| 341 | 20250509 | 123600 | 7654337450 | 139100 | 139100 | 139100 | 139100 | 18 |
| 342 | 20250509 | 123500 | 7651833650 | 139200 | 139200 | 139200 | 139200 | 24 |
| 343 | 20250509 | 123400 | 7648492850 | 139100 | 139100 | 139200 | 139100 | 152 |
| 344 | 20250509 | 123300 | 7627348250 | 139200 | 139200 | 139200 | 139000 | 71 |
| 345 | 20250509 | 123200 | 7617470850 | 139300 | 139000 | 139300 | 139000 | 120 |
| 346 | 20250509 | 123100 | 7600775650 | 139000 | 139100 | 139200 | 139000 | 39 |
| 347 | 20250509 | 123000 | 7595348650 | 139200 | 139300 | 139300 | 139200 | 68 |
| 348 | 20250509 | 122900 | 7585882850 | 139300 | 139300 | 139300 | 139300 | 65 |
| 349 | 20250509 | 122800 | 7576828350 | 139300 | 139300 | 139400 | 139300 | 367 |
| 350 | 20250509 | 122700 | 7525688050 | 139300 | 139300 | 139400 | 139300 | 32 |
| 351 | 20250509 | 122600 | 7521230350 | 139300 | 139400 | 139400 | 139300 | 56 |
| 352 | 20250509 | 122500 | 7513428050 | 139400 | 139300 | 139500 | 139300 | 170 |
| 353 | 20250509 | 122400 | 7489729050 | 139300 | 139400 | 139500 | 139300 | 63 |
| 354 | 20250509 | 122300 | 7480948050 | 139400 | 139500 | 139500 | 139400 | 65 |
| 355 | 20250509 | 122200 | 7471882050 | 139500 | 139600 | 139700 | 139500 | 77 |
| 356 | 20250509 | 122100 | 7461133450 | 139700 | 139800 | 139800 | 139600 | 46 |
| 357 | 20250509 | 122000 | 7454706650 | 139600 | 139500 | 140000 | 139400 | 291 |
| 358 | 20250509 | 121900 | 7414006050 | 140000 | 139200 | 140000 | 139200 | 990 |
| 359 | 20250509 | 121800 | 7275628450 | 139300 | 139400 | 139400 | 139300 | 25 |
| 360 | 20250509 | 121700 | 7272145850 | 138800 | 139000 | 139500 | 138800 | 362 |
| 361 | 20250509 | 121600 | 7221741150 | 139000 | 139000 | 139100 | 139000 | 109 |
| 362 | 20250509 | 121500 | 7206587950 | 139000 | 139100 | 139100 | 139000 | 20 |
| 363 | 20250509 | 121400 | 7203807850 | 139000 | 139000 | 139000 | 139000 | 6 |
| 364 | 20250509 | 121300 | 7202973850 | 139200 | 139300 | 139400 | 139200 | 80 |
| 365 | 20250509 | 121200 | 7191831550 | 139400 | 139300 | 139400 | 139300 | 172 |
| 366 | 20250509 | 121100 | 7167867250 | 139400 | 139300 | 139400 | 139300 | 126 |
| 367 | 20250509 | 121000 | 7150305350 | 139300 | 139400 | 139400 | 139300 | 191 |
| 368 | 20250509 | 120900 | 7123685050 | 139400 | 139400 | 139400 | 139400 | 91 |
| 369 | 20250509 | 120800 | 7110999650 | 139400 | 139500 | 139500 | 139400 | 20 |
| 370 | 20250509 | 120700 | 7108209750 | 139600 | 139600 | 139600 | 139500 | 33 |
| 371 | 20250509 | 120600 | 7103603050 | 139600 | 139700 | 139700 | 139600 | 127 |
| 372 | 20250509 | 120500 | 7085871750 | 139600 | 139600 | 139700 | 139600 | 108 |
| 373 | 20250509 | 120400 | 7070792950 | 139600 | 139700 | 139700 | 139600 | 100 |
| 374 | 20250509 | 120300 | 7056829450 | 139700 | 139300 | 139700 | 139300 | 455 |
| 375 | 20250509 | 120200 | 6993341350 | 139300 | 139000 | 139300 | 139000 | 46 |
| 376 | 20250509 | 120100 | 6986937150 | 139200 | 139000 | 139200 | 139000 | 173 |
| 377 | 20250509 | 120000 | 6962882550 | 138900 | 139000 | 139000 | 138900 | 13 |
| 378 | 20250509 | 115900 | 6961076050 | 139000 | 139000 | 139000 | 138800 | 23 |
| 379 | 20250509 | 115800 | 6957879250 | 139000 | 138900 | 139000 | 138800 | 227 |
| 380 | 20250509 | 115700 | 6926362750 | 139000 | 139000 | 139000 | 139000 | 19 |
| 381 | 20250509 | 115600 | 6923721750 | 139000 | 139200 | 139200 | 139000 | 152 |
| 382 | 20250509 | 115500 | 6902587350 | 139200 | 139400 | 139400 | 139200 | 256 |
| 383 | 20250509 | 115400 | 6866931250 | 139300 | 139300 | 139400 | 139300 | 103 |
| 384 | 20250509 | 115300 | 6852582950 | 139300 | 139300 | 139300 | 139300 | 4 |
| 385 | 20250509 | 115200 | 6852025750 | 139100 | 139200 | 139300 | 139100 | 64 |
| 386 | 20250509 | 115100 | 6843112250 | 139200 | 139100 | 139200 | 139100 | 135 |
| 387 | 20250509 | 115000 | 6824323050 | 139200 | 139200 | 139200 | 139200 | 28 |
| 388 | 20250509 | 114900 | 6820425450 | 139200 | 139200 | 139300 | 139200 | 18 |
| 389 | 20250509 | 114800 | 6817919650 | 139200 | 139200 | 139200 | 139000 | 158 |
| 390 | 20250509 | 114700 | 6795938450 | 139200 | 139200 | 139300 | 139200 | 22 |
| 391 | 20250509 | 114600 | 6792875150 | 139200 | 139300 | 139300 | 139200 | 47 |
| 392 | 20250509 | 114500 | 6786330550 | 139300 | 139100 | 139300 | 139100 | 33 |
| 393 | 20250509 | 114400 | 6781736250 | 139200 | 139200 | 139200 | 139200 | 71 |
| 394 | 20250509 | 114300 | 6771853050 | 139300 | 139200 | 139300 | 139200 | 51 |
| 395 | 20250509 | 114200 | 6764748950 | 139100 | 139100 | 139100 | 139100 | 1 |
| 396 | 20250509 | 114100 | 6764609850 | 139200 | 139000 | 139300 | 139000 | 5 |
| 397 | 20250509 | 114000 | 6763914150 | 139300 | 139100 | 139300 | 139000 | 5 |
| 398 | 20250509 | 113900 | 6763218750 | 139300 | 139000 | 139300 | 139000 | 150 |
| 399 | 20250509 | 113800 | 6742360950 | 139000 | 138900 | 139000 | 138900 | 76 |
| 400 | 20250509 | 113700 | 6731799550 | 138900 | 138900 | 138900 | 138900 | 1 |
| 401 | 20250509 | 113600 | 6731660650 | 138900 | 138700 | 138900 | 138700 | 110 |
| 402 | 20250509 | 113500 | 6716393650 | 138700 | 138700 | 138800 | 138700 | 10 |
| 403 | 20250509 | 113400 | 6715006550 | 138700 | 138700 | 138700 | 138700 | 8 |
| 404 | 20250509 | 113300 | 6713896950 | 138800 | 138800 | 138800 | 138800 | 12 |
| 405 | 20250509 | 113200 | 6712231350 | 138800 | 138700 | 138800 | 138700 | 11 |
| 406 | 20250509 | 113100 | 6710705550 | 138800 | 138600 | 138800 | 138600 | 38 |
| 407 | 20250509 | 113000 | 6705435650 | 138800 | 138600 | 138800 | 138600 | 25 |
| 408 | 20250509 | 112900 | 6701968950 | 138800 | 138800 | 138800 | 138600 | 114 |
| 409 | 20250509 | 112800 | 6686160950 | 138800 | 138700 | 138800 | 138600 | 92 |
| 410 | 20250509 | 112700 | 6673404750 | 138700 | 138700 | 138700 | 138600 | 35 |
| 411 | 20250509 | 112600 | 6668552250 | 138700 | 138700 | 138800 | 138600 | 198 |
| 412 | 20250509 | 112500 | 6641091350 | 138700 | 138700 | 138700 | 138600 | 150 |
| 413 | 20250509 | 112400 | 6620299350 | 138700 | 138800 | 138800 | 138600 | 284 |
| 414 | 20250509 | 112300 | 6580926550 | 138800 | 138800 | 138800 | 138700 | 104 |
| 415 | 20250509 | 112200 | 6566499350 | 138800 | 139000 | 139000 | 138800 | 363 |
| 416 | 20250509 | 112100 | 6516054450 | 139300 | 138900 | 139300 | 138900 | 126 |
| 417 | 20250509 | 112000 | 6498532550 | 138900 | 138900 | 138900 | 138800 | 13 |
| 418 | 20250509 | 111900 | 6496726950 | 138800 | 138800 | 139000 | 138800 | 50 |
| 419 | 20250509 | 111800 | 6489782250 | 138800 | 138900 | 138900 | 138800 | 29 |
| 420 | 20250509 | 111700 | 6485755050 | 138900 | 138700 | 138900 | 138700 | 560 |
| 421 | 20250509 | 111600 | 6408074750 | 138700 | 138700 | 138700 | 138700 | 37 |
| 422 | 20250509 | 111500 | 6402942850 | 138700 | 138700 | 138700 | 138600 | 115 |
| 423 | 20250509 | 111400 | 6386995350 | 138700 | 138800 | 138800 | 138700 | 191 |
| 424 | 20250509 | 111300 | 6360500350 | 138800 | 138800 | 138800 | 138800 | 30 |
| 425 | 20250509 | 111200 | 6356336350 | 138900 | 139000 | 139000 | 138800 | 103 |
| 426 | 20250509 | 111100 | 6342035050 | 139000 | 138900 | 139000 | 138900 | 10 |
| 427 | 20250509 | 111000 | 6340645150 | 138900 | 139000 | 139000 | 138900 | 77 |
| 428 | 20250509 | 110900 | 6329942850 | 139000 | 139100 | 139200 | 138800 | 301 |
| 429 | 20250509 | 110800 | 6288091950 | 139000 | 139000 | 139100 | 138900 | 286 |
| 430 | 20250509 | 110700 | 6248339550 | 139000 | 138900 | 139000 | 138900 | 88 |
| 431 | 20250509 | 110600 | 6236109750 | 138900 | 138900 | 138900 | 138800 | 82 |
| 432 | 20250509 | 110500 | 6224726050 | 138900 | 138700 | 138900 | 138700 | 307 |
| 433 | 20250509 | 110400 | 6182138050 | 138700 | 138700 | 138700 | 138600 | 101 |
| 434 | 20250509 | 110300 | 6168138650 | 138700 | 138800 | 138900 | 138700 | 338 |
| 435 | 20250509 | 110200 | 6121254350 | 138800 | 138700 | 138800 | 138700 | 69 |
| 436 | 20250509 | 110100 | 6111679250 | 138900 | 138700 | 138900 | 138700 | 101 |
| 437 | 20250509 | 110000 | 6097663350 | 138700 | 139000 | 139100 | 138700 | 279 |
| 438 | 20250509 | 105900 | 6058900850 | 139000 | 139300 | 139400 | 139000 | 144 |
| 439 | 20250509 | 105800 | 6038868650 | 139300 | 139500 | 139500 | 139300 | 263 |
| 440 | 20250509 | 105700 | 6002232550 | 139500 | 139300 | 139500 | 139200 | 115 |
| 441 | 20250509 | 105600 | 5986214250 | 139300 | 139200 | 139300 | 139100 | 62 |
| 442 | 20250509 | 105500 | 5977580350 | 139200 | 139500 | 139500 | 139200 | 152 |
| 443 | 20250509 | 105400 | 5956401550 | 139500 | 139700 | 139700 | 139500 | 577 |
| 444 | 20250509 | 105300 | 5875815250 | 139600 | 139600 | 139800 | 139600 | 345 |
| 445 | 20250509 | 105200 | 5827623350 | 139600 | 139300 | 139800 | 139300 | 710 |
| 446 | 20250509 | 105100 | 5728550950 | 139400 | 139200 | 139400 | 139200 | 72 |
| 447 | 20250509 | 105000 | 5718522850 | 139200 | 139200 | 139300 | 139200 | 169 |
| 448 | 20250509 | 104900 | 5694995950 | 139100 | 139100 | 139200 | 139100 | 190 |
| 449 | 20250509 | 104800 | 5668555850 | 139200 | 139100 | 139200 | 139100 | 234 |
| 450 | 20250509 | 104700 | 5635995250 | 139100 | 139000 | 139100 | 139000 | 22 |
| 451 | 20250509 | 104600 | 5632936150 | 139000 | 139100 | 139100 | 139000 | 160 |
| 452 | 20250509 | 104500 | 5610688350 | 139100 | 138700 | 139100 | 138600 | 594 |
| 453 | 20250509 | 104400 | 5528257550 | 138600 | 138600 | 138600 | 138500 | 167 |
| 454 | 20250509 | 104300 | 5505114150 | 138600 | 138700 | 138700 | 138600 | 17 |
| 455 | 20250509 | 104200 | 5502757750 | 138600 | 138600 | 138700 | 138600 | 261 |
| 456 | 20250509 | 104100 | 5466580150 | 138600 | 138500 | 138600 | 138500 | 27 |
| 457 | 20250509 | 104000 | 5462839950 | 138500 | 138500 | 138500 | 138500 | 56 |
| 458 | 20250509 | 103900 | 5455083950 | 138600 | 138400 | 138700 | 138400 | 287 |
| 459 | 20250509 | 103800 | 5415297850 | 138600 | 138600 | 138600 | 138600 | 2 |
| 460 | 20250509 | 103700 | 5415020650 | 138700 | 138300 | 138700 | 138300 | 415 |
| 461 | 20250509 | 103600 | 5357520150 | 138400 | 138300 | 138400 | 138300 | 203 |
| 462 | 20250509 | 103500 | 5329443350 | 138300 | 138300 | 138300 | 138200 | 495 |
| 463 | 20250509 | 103400 | 5261019050 | 138500 | 138300 | 138500 | 138300 | 27 |
| 464 | 20250509 | 103300 | 5257282950 | 138500 | 138200 | 138500 | 138200 | 253 |
| 465 | 20250509 | 103200 | 5222285750 | 138200 | 138200 | 138200 | 138100 | 83 |
| 466 | 20250509 | 103100 | 5210821850 | 138300 | 137800 | 138300 | 137800 | 426 |
| 467 | 20250509 | 103000 | 5152011350 | 137800 | 137800 | 137900 | 137700 | 366 |
| 468 | 20250509 | 102900 | 5101593950 | 137800 | 137900 | 137900 | 137800 | 162 |
| 469 | 20250509 | 102800 | 5079266950 | 137900 | 137900 | 137900 | 137900 | 14 |
| 470 | 20250509 | 102700 | 5077336350 | 137900 | 138000 | 138000 | 137900 | 151 |
| 471 | 20250509 | 102600 | 5056512750 | 137900 | 137800 | 137900 | 137800 | 199 |
| 472 | 20250509 | 102500 | 5029085550 | 137800 | 137800 | 137900 | 137700 | 541 |
| 473 | 20250509 | 102400 | 4954544450 | 137800 | 137800 | 137900 | 137800 | 453 |
| 474 | 20250509 | 102300 | 4892097450 | 137800 | 137800 | 137900 | 137800 | 137 |
| 475 | 20250509 | 102200 | 4873218650 | 137800 | 137900 | 137900 | 137800 | 480 |
| 476 | 20250509 | 102100 | 4807040850 | 137900 | 137900 | 138000 | 137900 | 336 |
| 477 | 20250509 | 102000 | 4760705350 | 137900 | 138000 | 138100 | 137900 | 1414 |
| 478 | 20250509 | 101900 | 4565684150 | 138000 | 138100 | 138100 | 137900 | 1411 |
| 479 | 20250509 | 101800 | 4370962250 | 138100 | 138200 | 138300 | 138100 | 807 |
| 480 | 20250509 | 101700 | 4259478350 | 138100 | 138300 | 138300 | 138100 | 206 |
| 481 | 20250509 | 101600 | 4231007150 | 138300 | 138400 | 138400 | 138300 | 310 |
| 482 | 20250509 | 101500 | 4188133150 | 138400 | 138400 | 138400 | 138400 | 63 |
| 483 | 20250509 | 101400 | 4179413950 | 138400 | 138400 | 138400 | 138400 | 60 |
| 484 | 20250509 | 101300 | 4171109950 | 138300 | 138200 | 138400 | 138200 | 69 |
| 485 | 20250509 | 101200 | 4161570350 | 138200 | 138200 | 138300 | 138200 | 81 |
| 486 | 20250509 | 101100 | 4150373550 | 138200 | 138200 | 138300 | 138100 | 146 |
| 487 | 20250509 | 101000 | 4130198450 | 138200 | 138500 | 138500 | 138200 | 230 |
| 488 | 20250509 | 100900 | 4098370450 | 138600 | 138600 | 138600 | 138500 | 129 |
| 489 | 20250509 | 100800 | 4080497650 | 138600 | 138400 | 138600 | 138400 | 175 |
| 490 | 20250509 | 100700 | 4056266150 | 138400 | 138400 | 138700 | 138400 | 148 |
| 491 | 20250509 | 100600 | 4035767550 | 138400 | 138100 | 138400 | 138100 | 823 |
| 492 | 20250509 | 100500 | 3922099350 | 138000 | 138000 | 138100 | 138000 | 160 |
| 493 | 20250509 | 100400 | 3900014750 | 138000 | 138000 | 138100 | 138000 | 487 |
| 494 | 20250509 | 100300 | 3832808500 | 138050 | 138200 | 138200 | 138000 | 223 |
| 495 | 20250509 | 100200 | 3802016800 | 138200 | 138200 | 138300 | 138100 | 645 |
| 496 | 20250509 | 100100 | 3712924900 | 138300 | 138300 | 138400 | 138300 | 353 |
| 497 | 20250509 | 100000 | 3664104900 | 138300 | 138500 | 138600 | 138300 | 1771 |
| 498 | 20250509 | 095900 | 3419002900 | 138500 | 138700 | 138700 | 138500 | 905 |
| 499 | 20250509 | 095800 | 3293620600 | 138700 | 138800 | 138800 | 138600 | 230 |
| 500 | 20250509 | 095700 | 3261723200 | 138800 | 138800 | 138800 | 138800 | 88 |
| 501 | 20250509 | 095600 | 3249508800 | 138800 | 138700 | 138800 | 138600 | 237 |
| 502 | 20250509 | 095500 | 3216634800 | 138700 | 138700 | 138700 | 138600 | 180 |
| 503 | 20250509 | 095400 | 3191678800 | 138700 | 138700 | 138700 | 138600 | 220 |
| 504 | 20250509 | 095300 | 3161171000 | 138700 | 138600 | 138700 | 138400 | 491 |
| 505 | 20250509 | 095200 | 3093165700 | 138500 | 138700 | 138800 | 138500 | 658 |
| 506 | 20250509 | 095100 | 3001912100 | 138800 | 138900 | 138900 | 138800 | 390 |
| 507 | 20250509 | 095000 | 2947772200 | 138900 | 139000 | 139000 | 138800 | 657 |
| 508 | 20250509 | 094900 | 2856522900 | 139000 | 139100 | 139100 | 139000 | 1385 |
| 509 | 20250509 | 094800 | 2663979300 | 139100 | 139200 | 139300 | 139000 | 656 |
| 510 | 20250509 | 094700 | 2572714300 | 139200 | 139500 | 139500 | 139100 | 1169 |
| 511 | 20250509 | 094600 | 2409896600 | 139500 | 139600 | 139600 | 139500 | 589 |
| 512 | 20250509 | 094500 | 2327701900 | 139600 | 139700 | 139700 | 139600 | 680 |
| 513 | 20250509 | 094400 | 2232762400 | 139700 | 139700 | 139700 | 139600 | 154 |
| 514 | 20250509 | 094300 | 2211249800 | 139600 | 139800 | 139800 | 139600 | 286 |
| 515 | 20250509 | 094200 | 2171299100 | 139800 | 139800 | 139900 | 139700 | 121 |
| 516 | 20250509 | 094100 | 2154381000 | 139800 | 139700 | 139900 | 139500 | 93 |
| 517 | 20250509 | 094000 | 2141398400 | 139700 | 140000 | 140200 | 139500 | 291 |
| 518 | 20250509 | 093900 | 2100741100 | 140500 | 139800 | 140500 | 139800 | 78 |
| 519 | 20250509 | 093800 | 2089815900 | 139800 | 139900 | 139900 | 139800 | 16 |
| 520 | 20250509 | 093700 | 2087578900 | 139900 | 139600 | 140000 | 139500 | 165 |
| 521 | 20250509 | 093600 | 2064527600 | 139600 | 139800 | 139800 | 139600 | 445 |
| 522 | 20250509 | 093500 | 2002390800 | 139700 | 139800 | 139900 | 139700 | 81 |
| 523 | 20250509 | 093400 | 1991068100 | 140000 | 139900 | 140000 | 139700 | 216 |
| 524 | 20250509 | 093300 | 1960861000 | 139800 | 139800 | 139800 | 139600 | 201 |
| 525 | 20250509 | 093200 | 1932763400 | 139800 | 139300 | 139800 | 139200 | 242 |
| 526 | 20250509 | 093100 | 1898974600 | 139300 | 139400 | 139600 | 139300 | 244 |
| 527 | 20250509 | 093000 | 1864971100 | 139400 | 139400 | 139500 | 139300 | 259 |
| 528 | 20250509 | 092900 | 1828872300 | 139400 | 139400 | 139400 | 139300 | 451 |
| 529 | 20250509 | 092800 | 1766023000 | 139400 | 139800 | 139800 | 139300 | 1259 |
| 530 | 20250509 | 092700 | 1590293900 | 139900 | 140000 | 140100 | 139800 | 53 |
| 531 | 20250509 | 092600 | 1582877000 | 140000 | 139800 | 140100 | 139800 | 69 |
| 532 | 20250509 | 092500 | 1573225900 | 139600 | 140100 | 140200 | 139600 | 624 |
| 533 | 20250509 | 092400 | 1485928100 | 140200 | 140300 | 140400 | 140000 | 151 |
| 534 | 20250509 | 092300 | 1464762100 | 140200 | 140300 | 140300 | 140100 | 211 |
| 535 | 20250509 | 092200 | 1435177500 | 140400 | 140300 | 140600 | 140100 | 609 |
| 536 | 20250509 | 092100 | 1349795800 | 140300 | 140200 | 140300 | 140200 | 92 |
| 537 | 20250509 | 092000 | 1336896000 | 140300 | 140400 | 140700 | 140200 | 304 |
| 538 | 20250509 | 091900 | 1294244700 | 140400 | 140200 | 140800 | 140000 | 271 |
| 539 | 20250509 | 091800 | 1256218600 | 140200 | 140200 | 140500 | 140000 | 257 |
| 540 | 20250509 | 091700 | 1220189800 | 140200 | 139700 | 140200 | 139700 | 237 |
| 541 | 20250509 | 091600 | 1187013600 | 139800 | 139900 | 139900 | 139500 | 288 |
| 542 | 20250509 | 091500 | 1146776050 | 139900 | 139600 | 140000 | 139600 | 171 |
| 543 | 20250509 | 091400 | 1122855500 | 139600 | 139700 | 139900 | 139500 | 256 |
| 544 | 20250509 | 091300 | 1087115700 | 139600 | 139800 | 139800 | 139600 | 175 |
| 545 | 20250509 | 091200 | 1062680400 | 139900 | 140200 | 140200 | 139700 | 1050 |
| 546 | 20250509 | 091100 | 915740200 | 140200 | 140300 | 140500 | 140100 | 647 |
| 547 | 20250509 | 091000 | 824999100 | 140300 | 140300 | 140600 | 140200 | 567 |
| 548 | 20250509 | 090900 | 745429400 | 140400 | 140400 | 140600 | 140200 | 196 |
| 549 | 20250509 | 090800 | 717921700 | 140400 | 140800 | 140800 | 140300 | 328 |
| 550 | 20250509 | 090700 | 671848200 | 140600 | 140700 | 140800 | 140500 | 248 |
| 551 | 20250509 | 090600 | 636965000 | 140700 | 140900 | 141300 | 140600 | 433 |
| 552 | 20250509 | 090500 | 575958800 | 140900 | 141000 | 141100 | 140600 | 366 |
| 553 | 20250509 | 090400 | 524423700 | 141100 | 140600 | 141100 | 140300 | 125 |
| 554 | 20250509 | 090300 | 506842000 | 140600 | 140300 | 141000 | 140100 | 1014 |
| 555 | 20250509 | 090200 | 364618800 | 140400 | 141000 | 141000 | 140400 | 615 |
| 556 | 20250509 | 090100 | 278074300 | 141000 | 142000 | 142000 | 141000 | 1017 |
| 557 | 20250509 | 090000 | 134279800 | 142000 | 141900 | 142000 | 141400 | 947 |