41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250513 | 204400 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 4661 |
| 3 | 20250513 | 204300 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 4 | 20250513 | 204200 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 5 | 20250513 | 204100 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 6 | 20250513 | 204000 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 7 | 20250513 | 203900 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 8 | 20250513 | 203800 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 9 | 20250513 | 203700 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 10 | 20250513 | 203600 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 11 | 20250513 | 203500 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 12 | 20250513 | 203400 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 13 | 20250513 | 203300 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 14 | 20250513 | 203200 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 15 | 20250513 | 203100 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 16 | 20250513 | 203000 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 17 | 20250513 | 202900 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 18 | 20250513 | 202800 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 19 | 20250513 | 202700 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 20 | 20250513 | 202600 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 21 | 20250513 | 202500 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 22 | 20250513 | 202400 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 23 | 20250513 | 202300 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 24 | 20250513 | 202200 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 25 | 20250513 | 202100 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 26 | 20250513 | 202000 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 27 | 20250513 | 201900 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 28 | 20250513 | 201800 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 29 | 20250513 | 201700 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 30 | 20250513 | 201600 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 31 | 20250513 | 201500 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 32 | 20250513 | 201400 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 4661 |
| 33 | 20250513 | 201300 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 34 | 20250513 | 201200 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 35 | 20250513 | 201100 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 36 | 20250513 | 201000 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 37 | 20250513 | 200900 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 38 | 20250513 | 200800 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 39 | 20250513 | 200700 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 40 | 20250513 | 200600 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 41 | 20250513 | 200500 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 42 | 20250513 | 200400 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 43 | 20250513 | 200300 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 44 | 20250513 | 200200 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 45 | 20250513 | 200100 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 46 | 20250513 | 200000 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 47 | 20250513 | 195900 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 48 | 20250513 | 195800 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 49 | 20250513 | 195700 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 50 | 20250513 | 195600 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 51 | 20250513 | 195500 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 52 | 20250513 | 195400 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 53 | 20250513 | 195300 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 54 | 20250513 | 195200 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 55 | 20250513 | 195100 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 56 | 20250513 | 195000 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 57 | 20250513 | 194900 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 58 | 20250513 | 194800 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 59 | 20250513 | 194700 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 60 | 20250513 | 194600 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 61 | 20250513 | 194500 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 62 | 20250513 | 194400 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 4661 |
| 63 | 20250513 | 194300 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 64 | 20250513 | 194200 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 65 | 20250513 | 194100 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 66 | 20250513 | 194000 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 67 | 20250513 | 193900 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 68 | 20250513 | 193800 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 69 | 20250513 | 193700 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 70 | 20250513 | 193600 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 71 | 20250513 | 193500 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 72 | 20250513 | 193400 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 73 | 20250513 | 193300 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 74 | 20250513 | 193200 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 75 | 20250513 | 193100 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 76 | 20250513 | 193000 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 77 | 20250513 | 192900 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 78 | 20250513 | 192800 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 79 | 20250513 | 192700 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 80 | 20250513 | 192600 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 81 | 20250513 | 192500 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 82 | 20250513 | 192400 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 83 | 20250513 | 192300 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 84 | 20250513 | 192200 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 85 | 20250513 | 192100 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 86 | 20250513 | 192000 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 87 | 20250513 | 191900 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 88 | 20250513 | 191800 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 89 | 20250513 | 191700 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 90 | 20250513 | 191600 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 91 | 20250513 | 191500 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 92 | 20250513 | 191400 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 4661 |
| 93 | 20250513 | 191300 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 94 | 20250513 | 191200 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 95 | 20250513 | 191100 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 96 | 20250513 | 191000 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 97 | 20250513 | 190900 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 98 | 20250513 | 190800 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 99 | 20250513 | 190700 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 100 | 20250513 | 190600 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 101 | 20250513 | 190500 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 102 | 20250513 | 190400 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 103 | 20250513 | 190300 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 104 | 20250513 | 190200 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 105 | 20250513 | 190100 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 106 | 20250513 | 190000 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 107 | 20250513 | 185900 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 108 | 20250513 | 185800 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 109 | 20250513 | 185700 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 110 | 20250513 | 185600 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 111 | 20250513 | 185500 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 112 | 20250513 | 185400 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 113 | 20250513 | 185300 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 114 | 20250513 | 185200 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 115 | 20250513 | 185100 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 116 | 20250513 | 185000 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 117 | 20250513 | 184900 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 118 | 20250513 | 184800 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 119 | 20250513 | 184700 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 120 | 20250513 | 184600 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 121 | 20250513 | 184500 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 122 | 20250513 | 184400 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 4661 |
| 123 | 20250513 | 184300 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 124 | 20250513 | 184200 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 125 | 20250513 | 184100 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 126 | 20250513 | 184000 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 127 | 20250513 | 183900 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 128 | 20250513 | 183800 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 129 | 20250513 | 183700 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 130 | 20250513 | 183600 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 131 | 20250513 | 183500 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 132 | 20250513 | 183400 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 133 | 20250513 | 183300 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 134 | 20250513 | 183200 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 135 | 20250513 | 183100 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 136 | 20250513 | 183000 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 137 | 20250513 | 182900 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 138 | 20250513 | 182800 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 139 | 20250513 | 182700 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 140 | 20250513 | 182600 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 141 | 20250513 | 182500 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 142 | 20250513 | 182400 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 143 | 20250513 | 182300 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 144 | 20250513 | 182200 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 145 | 20250513 | 182100 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 146 | 20250513 | 182000 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 147 | 20250513 | 181900 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 148 | 20250513 | 181800 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 149 | 20250513 | 181700 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 150 | 20250513 | 181600 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 151 | 20250513 | 181500 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 152 | 20250513 | 181400 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 4661 |
| 153 | 20250513 | 181300 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 154 | 20250513 | 181200 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 155 | 20250513 | 181100 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 156 | 20250513 | 181000 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 157 | 20250513 | 180900 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 158 | 20250513 | 180800 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 159 | 20250513 | 180700 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 160 | 20250513 | 180600 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 161 | 20250513 | 180500 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 162 | 20250513 | 180400 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 163 | 20250513 | 180300 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 164 | 20250513 | 180200 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 165 | 20250513 | 180100 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 166 | 20250513 | 180000 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 167 | 20250513 | 175900 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 168 | 20250513 | 175800 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 169 | 20250513 | 175700 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 170 | 20250513 | 175600 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 171 | 20250513 | 175500 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 172 | 20250513 | 175400 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 173 | 20250513 | 175300 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 174 | 20250513 | 175200 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 175 | 20250513 | 175100 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 176 | 20250513 | 175000 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 177 | 20250513 | 174900 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 178 | 20250513 | 174800 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 179 | 20250513 | 174700 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 180 | 20250513 | 174600 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 181 | 20250513 | 174500 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 182 | 20250513 | 174400 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 4661 |
| 183 | 20250513 | 174300 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 184 | 20250513 | 174200 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 185 | 20250513 | 174100 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 186 | 20250513 | 174000 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 187 | 20250513 | 173900 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 188 | 20250513 | 173800 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 189 | 20250513 | 173700 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 190 | 20250513 | 173600 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 191 | 20250513 | 173500 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 192 | 20250513 | 173400 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 193 | 20250513 | 173300 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 194 | 20250513 | 173200 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 195 | 20250513 | 173100 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 196 | 20250513 | 173000 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 197 | 20250513 | 172900 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 198 | 20250513 | 172800 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 199 | 20250513 | 172700 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 200 | 20250513 | 172600 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 201 | 20250513 | 172500 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 202 | 20250513 | 172400 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 203 | 20250513 | 172300 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 204 | 20250513 | 172200 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 205 | 20250513 | 172100 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 206 | 20250513 | 172000 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 207 | 20250513 | 171900 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 208 | 20250513 | 171800 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 209 | 20250513 | 171700 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 210 | 20250513 | 171600 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 211 | 20250513 | 171500 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 212 | 20250513 | 171400 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 4661 |
| 213 | 20250513 | 171300 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 214 | 20250513 | 171200 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 215 | 20250513 | 171100 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 216 | 20250513 | 171000 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 217 | 20250513 | 170900 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 218 | 20250513 | 170800 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 219 | 20250513 | 170700 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 220 | 20250513 | 170600 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 221 | 20250513 | 170500 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 222 | 20250513 | 170400 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 223 | 20250513 | 170300 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 224 | 20250513 | 170200 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 225 | 20250513 | 170100 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 226 | 20250513 | 170000 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 227 | 20250513 | 165900 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 228 | 20250513 | 165800 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 229 | 20250513 | 165700 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 230 | 20250513 | 165600 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 231 | 20250513 | 165500 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 232 | 20250513 | 165400 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 233 | 20250513 | 165300 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 234 | 20250513 | 165200 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 235 | 20250513 | 165100 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 236 | 20250513 | 165000 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 237 | 20250513 | 164900 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 238 | 20250513 | 164800 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 239 | 20250513 | 164700 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 240 | 20250513 | 164600 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 241 | 20250513 | 164500 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 242 | 20250513 | 164400 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 4661 |
| 243 | 20250513 | 164300 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 244 | 20250513 | 164200 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 245 | 20250513 | 164100 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 246 | 20250513 | 164000 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 247 | 20250513 | 163900 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 248 | 20250513 | 163800 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 249 | 20250513 | 163700 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 250 | 20250513 | 163600 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 251 | 20250513 | 163500 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 252 | 20250513 | 163400 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 253 | 20250513 | 163300 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 254 | 20250513 | 163200 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 255 | 20250513 | 163100 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 256 | 20250513 | 163000 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 257 | 20250513 | 162900 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 258 | 20250513 | 162800 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 259 | 20250513 | 162700 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 260 | 20250513 | 162600 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 261 | 20250513 | 162500 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 262 | 20250513 | 162400 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 263 | 20250513 | 162300 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 264 | 20250513 | 162200 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 265 | 20250513 | 162100 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 266 | 20250513 | 162000 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 267 | 20250513 | 161900 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 268 | 20250513 | 161800 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 269 | 20250513 | 161700 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 270 | 20250513 | 161600 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 271 | 20250513 | 161500 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 272 | 20250513 | 161400 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 4661 |
| 273 | 20250513 | 161300 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 274 | 20250513 | 161200 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 275 | 20250513 | 161100 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 276 | 20250513 | 161000 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 277 | 20250513 | 160900 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 278 | 20250513 | 160800 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 279 | 20250513 | 160700 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 280 | 20250513 | 160600 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 281 | 20250513 | 160500 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 282 | 20250513 | 160400 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 283 | 20250513 | 160300 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 284 | 20250513 | 160200 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 285 | 20250513 | 160100 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 286 | 20250513 | 160000 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 287 | 20250513 | 155900 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 288 | 20250513 | 155800 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 289 | 20250513 | 155700 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 290 | 20250513 | 155600 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 291 | 20250513 | 155500 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 292 | 20250513 | 155400 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 293 | 20250513 | 155300 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 294 | 20250513 | 155200 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 295 | 20250513 | 155100 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 296 | 20250513 | 155000 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 297 | 20250513 | 154900 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 298 | 20250513 | 154800 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 299 | 20250513 | 154700 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 300 | 20250513 | 154600 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 301 | 20250513 | 154500 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 302 | 20250513 | 154400 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 4661 |
| 303 | 20250513 | 154300 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 304 | 20250513 | 154200 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 305 | 20250513 | 154100 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 306 | 20250513 | 154000 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 307 | 20250513 | 153900 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 308 | 20250513 | 153800 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 309 | 20250513 | 153700 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 310 | 20250513 | 153600 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 311 | 20250513 | 153500 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 312 | 20250513 | 153400 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 313 | 20250513 | 153300 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 314 | 20250513 | 153200 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 315 | 20250513 | 153100 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 316 | 20250513 | 153000 | 93785694000 | 279500 | 279500 | 279500 | 279500 | 4661 |
| 317 | 20250513 | 152900 | 92482944500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 318 | 20250513 | 152800 | 92482944500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 319 | 20250513 | 152700 | 92482944500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 320 | 20250513 | 152600 | 92482944500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 321 | 20250513 | 152500 | 92482944500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 322 | 20250513 | 152400 | 92482944500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 323 | 20250513 | 152300 | 92482944500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 324 | 20250513 | 152200 | 92482944500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 325 | 20250513 | 152100 | 92482944500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 326 | 20250513 | 152000 | 92482944500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 327 | 20250513 | 151900 | 92482944500 | 280000 | 280500 | 280500 | 280000 | 138 |
| 328 | 20250513 | 151800 | 92444277500 | 280000 | 281000 | 281000 | 280000 | 618 |
| 329 | 20250513 | 151700 | 92270919500 | 281000 | 280500 | 281000 | 280500 | 391 |
| 330 | 20250513 | 151600 | 92161102750 | 280500 | 280500 | 280500 | 280000 | 551 |
| 331 | 20250513 | 151500 | 92006550750 | 280000 | 280500 | 280500 | 280000 | 758 |
| 332 | 20250513 | 151400 | 91794037250 | 280500 | 280000 | 280500 | 279500 | 747 |
| 333 | 20250513 | 151300 | 91584807750 | 280000 | 280000 | 280000 | 279500 | 566 |
| 334 | 20250513 | 151200 | 91426486250 | 279500 | 280000 | 280500 | 279500 | 592 |
| 335 | 20250513 | 151100 | 91260885750 | 280000 | 280000 | 280500 | 280000 | 210 |
| 336 | 20250513 | 151000 | 91202084750 | 280000 | 280000 | 280000 | 279500 | 833 |
| 337 | 20250513 | 150900 | 90968983750 | 279500 | 280000 | 280000 | 279500 | 147 |
| 338 | 20250513 | 150800 | 90927833750 | 279500 | 280000 | 280000 | 279500 | 191 |
| 339 | 20250513 | 150700 | 90874387750 | 280000 | 279500 | 280000 | 279500 | 135 |
| 340 | 20250513 | 150600 | 90836595750 | 279500 | 280000 | 280000 | 279500 | 115 |
| 341 | 20250513 | 150500 | 90804421250 | 280000 | 280000 | 280000 | 279500 | 114 |
| 342 | 20250513 | 150400 | 90772503250 | 280000 | 280000 | 280000 | 280000 | 140 |
| 343 | 20250513 | 150300 | 90733303250 | 280000 | 279500 | 280000 | 279500 | 315 |
| 344 | 20250513 | 150200 | 90645130750 | 280000 | 279500 | 280000 | 279500 | 98 |
| 345 | 20250513 | 150100 | 90617738750 | 279500 | 280500 | 280500 | 279500 | 458 |
| 346 | 20250513 | 150000 | 90489504750 | 280000 | 280500 | 280500 | 280000 | 166 |
| 347 | 20250513 | 145900 | 90442970750 | 280500 | 280500 | 280500 | 280000 | 66 |
| 348 | 20250513 | 145800 | 90424458250 | 280000 | 280500 | 280500 | 280000 | 33 |
| 349 | 20250513 | 145700 | 90415212250 | 280500 | 280500 | 280500 | 280000 | 176 |
| 350 | 20250513 | 145600 | 90365895250 | 280500 | 280500 | 280500 | 280000 | 69 |
| 351 | 20250513 | 145500 | 90346545750 | 280500 | 280500 | 280500 | 280000 | 55 |
| 352 | 20250513 | 145400 | 90331129250 | 280000 | 280500 | 280500 | 280000 | 67 |
| 353 | 20250513 | 145300 | 90312347750 | 280000 | 280500 | 280500 | 280000 | 47 |
| 354 | 20250513 | 145200 | 90299166250 | 280000 | 280000 | 280500 | 280000 | 111 |
| 355 | 20250513 | 145100 | 90268041750 | 280500 | 280250 | 280500 | 280000 | 97 |
| 356 | 20250513 | 145000 | 90240861250 | 280000 | 280500 | 280500 | 280000 | 93 |
| 357 | 20250513 | 144900 | 90214798250 | 280000 | 280500 | 280500 | 280000 | 61 |
| 358 | 20250513 | 144800 | 90197702250 | 280500 | 280500 | 280500 | 280000 | 299 |
| 359 | 20250513 | 144700 | 90113845750 | 280000 | 280500 | 280500 | 280000 | 220 |
| 360 | 20250513 | 144600 | 90052140250 | 280500 | 280000 | 280500 | 279500 | 581 |
| 361 | 20250513 | 144500 | 89889383750 | 279500 | 280000 | 280000 | 279500 | 95 |
| 362 | 20250513 | 144400 | 89862787250 | 279750 | 280000 | 280000 | 279500 | 22 |
| 363 | 20250513 | 144300 | 89856631500 | 280000 | 279500 | 280000 | 279500 | 29 |
| 364 | 20250513 | 144200 | 89848518500 | 279500 | 280000 | 280000 | 279500 | 78 |
| 365 | 20250513 | 144100 | 89826707000 | 280000 | 279500 | 280000 | 279500 | 275 |
| 366 | 20250513 | 144000 | 89749843000 | 279500 | 279000 | 279500 | 279000 | 88 |
| 367 | 20250513 | 143900 | 89725277000 | 279000 | 279500 | 279500 | 279000 | 104 |
| 368 | 20250513 | 143800 | 89696244000 | 279500 | 279500 | 279500 | 279000 | 81 |
| 369 | 20250513 | 143700 | 89673632000 | 279500 | 278500 | 279500 | 278500 | 843 |
| 370 | 20250513 | 143600 | 89438394500 | 278500 | 279000 | 279000 | 278500 | 250 |
| 371 | 20250513 | 143500 | 89368757000 | 278500 | 279000 | 279000 | 278500 | 21 |
| 372 | 20250513 | 143400 | 89362900000 | 279000 | 279000 | 279000 | 278500 | 84 |
| 373 | 20250513 | 143300 | 89339472500 | 278500 | 279000 | 279000 | 278500 | 495 |
| 374 | 20250513 | 143200 | 89201585000 | 279000 | 279000 | 279000 | 278500 | 33 |
| 375 | 20250513 | 143100 | 89192388000 | 279000 | 279000 | 279000 | 278500 | 52 |
| 376 | 20250513 | 143000 | 89177885000 | 279000 | 279000 | 279000 | 278500 | 117 |
| 377 | 20250513 | 142900 | 89145247000 | 278500 | 279000 | 279000 | 278500 | 19 |
| 378 | 20250513 | 142800 | 89139951500 | 279000 | 278500 | 279000 | 278500 | 168 |
| 379 | 20250513 | 142700 | 89093139000 | 278500 | 278750 | 278750 | 278500 | 41 |
| 380 | 20250513 | 142600 | 89081716250 | 278750 | 278500 | 278750 | 278500 | 31 |
| 381 | 20250513 | 142500 | 89073081250 | 278500 | 279000 | 279000 | 278500 | 85 |
| 382 | 20250513 | 142400 | 89049389250 | 278500 | 279000 | 279000 | 278500 | 33 |
| 383 | 20250513 | 142300 | 89040184250 | 279000 | 279000 | 279000 | 278500 | 67 |
| 384 | 20250513 | 142200 | 89021508750 | 279000 | 279000 | 279000 | 278000 | 302 |
| 385 | 20250513 | 142100 | 88937420750 | 278500 | 279000 | 279000 | 278500 | 164 |
| 386 | 20250513 | 142000 | 88891737250 | 278500 | 278500 | 279000 | 278500 | 161 |
| 387 | 20250513 | 141900 | 88846894250 | 278500 | 278750 | 279000 | 278000 | 985 |
| 388 | 20250513 | 141800 | 88572621750 | 278500 | 278500 | 279000 | 278500 | 166 |
| 389 | 20250513 | 141700 | 88526383500 | 278500 | 279000 | 279000 | 278500 | 209 |
| 390 | 20250513 | 141600 | 88468161250 | 279000 | 278500 | 279000 | 278500 | 503 |
| 391 | 20250513 | 141500 | 88328051250 | 278500 | 278750 | 279000 | 278500 | 225 |
| 392 | 20250513 | 141400 | 88265377000 | 279000 | 279000 | 279500 | 278500 | 371 |
| 393 | 20250513 | 141300 | 88161911000 | 279000 | 279000 | 279500 | 279000 | 47 |
| 394 | 20250513 | 141200 | 88148794000 | 279000 | 279500 | 279500 | 279000 | 100 |
| 395 | 20250513 | 141100 | 88120875000 | 279500 | 279500 | 279500 | 279000 | 56 |
| 396 | 20250513 | 141000 | 88105247000 | 279500 | 279500 | 279500 | 279000 | 226 |
| 397 | 20250513 | 140900 | 88042176000 | 279000 | 279500 | 279500 | 279000 | 202 |
| 398 | 20250513 | 140800 | 87985810500 | 279000 | 280000 | 280000 | 279000 | 2315 |
| 399 | 20250513 | 140700 | 87339643500 | 280000 | 280000 | 280000 | 279500 | 48 |
| 400 | 20250513 | 140600 | 87326210000 | 280000 | 280000 | 280000 | 279500 | 328 |
| 401 | 20250513 | 140500 | 87234498000 | 280000 | 280000 | 280000 | 279500 | 23 |
| 402 | 20250513 | 140400 | 87228060500 | 280000 | 280000 | 280000 | 279500 | 50 |
| 403 | 20250513 | 140300 | 87214061000 | 280000 | 280000 | 280000 | 279500 | 132 |
| 404 | 20250513 | 140200 | 87177148000 | 280000 | 280000 | 280000 | 279750 | 42 |
| 405 | 20250513 | 140100 | 87165388750 | 279500 | 280500 | 280500 | 279500 | 122 |
| 406 | 20250513 | 140000 | 87131230750 | 280500 | 280000 | 280500 | 280000 | 38 |
| 407 | 20250513 | 135900 | 87120573250 | 280000 | 280500 | 280500 | 280000 | 72 |
| 408 | 20250513 | 135800 | 87100405250 | 280500 | 280500 | 280500 | 280000 | 43 |
| 409 | 20250513 | 135700 | 87088355750 | 280500 | 280000 | 280500 | 280000 | 84 |
| 410 | 20250513 | 135600 | 87064835250 | 280000 | 280500 | 280500 | 279500 | 270 |
| 411 | 20250513 | 135500 | 86989225750 | 280000 | 280000 | 280500 | 280000 | 235 |
| 412 | 20250513 | 135400 | 86923422750 | 280000 | 280000 | 280000 | 279500 | 83 |
| 413 | 20250513 | 135300 | 86900218750 | 280000 | 280000 | 280000 | 279500 | 63 |
| 414 | 20250513 | 135200 | 86882581000 | 280000 | 280000 | 280000 | 279500 | 140 |
| 415 | 20250513 | 135100 | 86843386000 | 280500 | 280500 | 280500 | 279500 | 142 |
| 416 | 20250513 | 135000 | 86803648000 | 280500 | 280000 | 280500 | 280000 | 34 |
| 417 | 20250513 | 134900 | 86794121500 | 280500 | 280500 | 280500 | 280000 | 193 |
| 418 | 20250513 | 134800 | 86740067000 | 280500 | 280000 | 280500 | 280000 | 30 |
| 419 | 20250513 | 134700 | 86731653000 | 280000 | 280000 | 280500 | 280000 | 69 |
| 420 | 20250513 | 134600 | 86712322000 | 280500 | 280500 | 280500 | 280500 | 29 |
| 421 | 20250513 | 134500 | 86704187500 | 280500 | 280500 | 280500 | 280000 | 75 |
| 422 | 20250513 | 134400 | 86683179000 | 280500 | 280000 | 280500 | 280000 | 23 |
| 423 | 20250513 | 134300 | 86676733000 | 280000 | 280000 | 280500 | 279500 | 182 |
| 424 | 20250513 | 134200 | 86625788000 | 280000 | 280000 | 280000 | 279500 | 484 |
| 425 | 20250513 | 134100 | 86490379500 | 280000 | 279500 | 280000 | 279500 | 146 |
| 426 | 20250513 | 134000 | 86449504000 | 280000 | 280000 | 280000 | 279500 | 102 |
| 427 | 20250513 | 133900 | 86420958000 | 280000 | 280000 | 280000 | 280000 | 705 |
| 428 | 20250513 | 133800 | 86223558000 | 280000 | 280000 | 280000 | 279500 | 88 |
| 429 | 20250513 | 133700 | 86198941500 | 280000 | 280000 | 280000 | 279500 | 1877 |
| 430 | 20250513 | 133600 | 85673663250 | 280000 | 280500 | 280500 | 280000 | 60 |
| 431 | 20250513 | 133500 | 85656851750 | 280500 | 280500 | 280500 | 280000 | 36 |
| 432 | 20250513 | 133400 | 85646754250 | 280500 | 280500 | 280500 | 280500 | 26 |
| 433 | 20250513 | 133300 | 85639461250 | 280500 | 280500 | 280500 | 280000 | 102 |
| 434 | 20250513 | 133200 | 85610851750 | 280500 | 280500 | 280500 | 280500 | 56 |
| 435 | 20250513 | 133100 | 85595143750 | 280500 | 280500 | 280500 | 280000 | 24 |
| 436 | 20250513 | 133000 | 85588415250 | 280500 | 280500 | 280500 | 280500 | 452 |
| 437 | 20250513 | 132900 | 85461629250 | 280500 | 281000 | 281000 | 280500 | 117 |
| 438 | 20250513 | 132800 | 85428797750 | 280500 | 281000 | 281000 | 280500 | 86 |
| 439 | 20250513 | 132700 | 85404660750 | 281000 | 280500 | 281000 | 280500 | 72 |
| 440 | 20250513 | 132600 | 85384447500 | 280500 | 280500 | 281000 | 280500 | 16 |
| 441 | 20250513 | 132500 | 85379956000 | 281000 | 281000 | 281000 | 280500 | 42 |
| 442 | 20250513 | 132400 | 85368157500 | 280500 | 281000 | 281000 | 280500 | 603 |
| 443 | 20250513 | 132300 | 85198992000 | 281000 | 281000 | 281000 | 280500 | 41 |
| 444 | 20250513 | 132200 | 85187488500 | 280500 | 281000 | 281000 | 280500 | 183 |
| 445 | 20250513 | 132100 | 85136132500 | 281000 | 280500 | 281000 | 280500 | 83 |
| 446 | 20250513 | 132000 | 85112837000 | 281000 | 281000 | 281000 | 280750 | 28 |
| 447 | 20250513 | 131900 | 85104969250 | 281000 | 281000 | 281000 | 281000 | 25 |
| 448 | 20250513 | 131800 | 85097944250 | 281000 | 281000 | 281000 | 280500 | 133 |
| 449 | 20250513 | 131700 | 85060622250 | 281000 | 281000 | 281500 | 281000 | 291 |
| 450 | 20250513 | 131600 | 84978847750 | 281500 | 281000 | 281500 | 281000 | 336 |
| 451 | 20250513 | 131500 | 84884427750 | 281000 | 281500 | 281500 | 280500 | 1251 |
| 452 | 20250513 | 131400 | 84532882750 | 281500 | 282000 | 282000 | 281500 | 199 |
| 453 | 20250513 | 131300 | 84476862750 | 282000 | 282000 | 282000 | 281500 | 77 |
| 454 | 20250513 | 131200 | 84455159750 | 282000 | 282000 | 282000 | 282000 | 132 |
| 455 | 20250513 | 131100 | 84417935750 | 282000 | 282000 | 282500 | 281500 | 464 |
| 456 | 20250513 | 131000 | 84287166750 | 282000 | 282500 | 282500 | 281500 | 297 |
| 457 | 20250513 | 130900 | 84203394250 | 282500 | 281500 | 282500 | 281500 | 2404 |
| 458 | 20250513 | 130800 | 83526195750 | 281000 | 281500 | 281500 | 281000 | 124 |
| 459 | 20250513 | 130700 | 83491312250 | 281000 | 281000 | 281000 | 280500 | 464 |
| 460 | 20250513 | 130600 | 83360929250 | 281000 | 280500 | 281000 | 280500 | 88 |
| 461 | 20250513 | 130500 | 83336212250 | 280500 | 280500 | 281000 | 280500 | 350 |
| 462 | 20250513 | 130400 | 83237880750 | 281000 | 281000 | 281000 | 281000 | 27 |
| 463 | 20250513 | 130300 | 83230293750 | 281000 | 280500 | 281000 | 280500 | 47 |
| 464 | 20250513 | 130200 | 83217108250 | 281000 | 281000 | 281000 | 280500 | 439 |
| 465 | 20250513 | 130100 | 83093951250 | 281000 | 281000 | 281000 | 280750 | 81 |
| 466 | 20250513 | 130000 | 83071190750 | 281000 | 281000 | 281000 | 280500 | 41 |
| 467 | 20250513 | 125900 | 83059672000 | 281000 | 281000 | 281000 | 281000 | 67 |
| 468 | 20250513 | 125800 | 83040845000 | 281000 | 281000 | 281000 | 280500 | 60 |
| 469 | 20250513 | 125700 | 83023998000 | 281000 | 281000 | 281000 | 280500 | 47 |
| 470 | 20250513 | 125600 | 83010792000 | 281000 | 281500 | 281500 | 281000 | 163 |
| 471 | 20250513 | 125500 | 82964986500 | 281500 | 281000 | 281500 | 280500 | 606 |
| 472 | 20250513 | 125400 | 82794699750 | 281000 | 281000 | 281000 | 280500 | 101 |
| 473 | 20250513 | 125300 | 82766363250 | 281000 | 281000 | 281000 | 280500 | 51 |
| 474 | 20250513 | 125200 | 82752038250 | 281000 | 281000 | 281000 | 280500 | 19 |
| 475 | 20250513 | 125100 | 82746699750 | 281000 | 281000 | 281000 | 280500 | 33 |
| 476 | 20250513 | 125000 | 82737435250 | 280500 | 281000 | 281000 | 280500 | 92 |
| 477 | 20250513 | 124900 | 82711583750 | 281000 | 281500 | 281500 | 280500 | 768 |
| 478 | 20250513 | 124800 | 82495830250 | 281000 | 281500 | 281500 | 281000 | 37 |
| 479 | 20250513 | 124700 | 82485427750 | 281500 | 281500 | 281500 | 281000 | 151 |
| 480 | 20250513 | 124600 | 82442967750 | 281500 | 281500 | 281500 | 281000 | 23 |
| 481 | 20250513 | 124500 | 82436497250 | 281500 | 281500 | 281500 | 281000 | 65 |
| 482 | 20250513 | 124400 | 82418202250 | 281000 | 281500 | 281500 | 281000 | 37 |
| 483 | 20250513 | 124300 | 82407791250 | 281500 | 281500 | 281500 | 281500 | 27 |
| 484 | 20250513 | 124200 | 82400190750 | 281500 | 281250 | 281500 | 281250 | 36 |
| 485 | 20250513 | 124100 | 82390060500 | 281500 | 281500 | 281500 | 281250 | 82 |
| 486 | 20250513 | 124000 | 82366981000 | 281500 | 281000 | 281500 | 281000 | 23 |
| 487 | 20250513 | 123900 | 82360513000 | 281500 | 281000 | 281500 | 281000 | 241 |
| 488 | 20250513 | 123800 | 82292776000 | 281500 | 281250 | 281500 | 281250 | 9 |
| 489 | 20250513 | 123700 | 82290244000 | 281250 | 281250 | 281250 | 281000 | 47 |
| 490 | 20250513 | 123600 | 82277029000 | 281250 | 281000 | 281500 | 281000 | 37 |
| 491 | 20250513 | 123500 | 82266627500 | 281500 | 281500 | 281500 | 281500 | 31 |
| 492 | 20250513 | 123400 | 82257901000 | 281500 | 281500 | 281500 | 281500 | 449 |
| 493 | 20250513 | 123300 | 82131507500 | 281500 | 281000 | 281500 | 281000 | 20 |
| 494 | 20250513 | 123200 | 82125881500 | 281500 | 281500 | 281500 | 281500 | 19 |
| 495 | 20250513 | 123100 | 82120533000 | 281500 | 281000 | 281500 | 281000 | 17 |
| 496 | 20250513 | 123000 | 82115748500 | 281000 | 281500 | 281500 | 281000 | 32 |
| 497 | 20250513 | 122900 | 82106751500 | 281000 | 281500 | 281500 | 281000 | 35 |
| 498 | 20250513 | 122800 | 82096911000 | 281000 | 281000 | 281500 | 281000 | 36 |
| 499 | 20250513 | 122700 | 82086790000 | 281500 | 281000 | 281500 | 281000 | 17 |
| 500 | 20250513 | 122600 | 82082007500 | 281500 | 281500 | 281500 | 281000 | 132 |
| 501 | 20250513 | 122500 | 82044851000 | 281500 | 281250 | 281500 | 281000 | 61 |
| 502 | 20250513 | 122400 | 82027682000 | 281500 | 281500 | 281500 | 281000 | 323 |
| 503 | 20250513 | 122300 | 81936911500 | 281000 | 281500 | 281500 | 281000 | 8 |
| 504 | 20250513 | 122200 | 81934660000 | 281500 | 281500 | 281500 | 281500 | 5 |
| 505 | 20250513 | 122100 | 81933252500 | 281500 | 281500 | 281500 | 281000 | 28 |
| 506 | 20250513 | 122000 | 81925376500 | 281500 | 281000 | 281500 | 281000 | 226 |
| 507 | 20250513 | 121900 | 81861818500 | 281000 | 281500 | 281500 | 281000 | 9 |
| 508 | 20250513 | 121800 | 81859286000 | 281500 | 281500 | 281500 | 281250 | 27 |
| 509 | 20250513 | 121700 | 81851686000 | 281500 | 281500 | 281500 | 281000 | 50 |
| 510 | 20250513 | 121600 | 81837613250 | 281500 | 281500 | 281500 | 281000 | 128 |
| 511 | 20250513 | 121500 | 81801581750 | 281500 | 281000 | 281500 | 281000 | 118 |
| 512 | 20250513 | 121400 | 81768366250 | 281500 | 281000 | 281500 | 281000 | 80 |
| 513 | 20250513 | 121300 | 81745880750 | 281000 | 281000 | 281000 | 281000 | 44 |
| 514 | 20250513 | 121200 | 81733516750 | 281000 | 281000 | 281000 | 281000 | 125 |
| 515 | 20250513 | 121100 | 81698391750 | 281000 | 280500 | 281000 | 280500 | 51 |
| 516 | 20250513 | 121000 | 81684061250 | 280500 | 280750 | 281000 | 280500 | 163 |
| 517 | 20250513 | 120900 | 81638259750 | 281000 | 281000 | 281000 | 281000 | 25 |
| 518 | 20250513 | 120800 | 81631234750 | 281000 | 281000 | 281000 | 280500 | 189 |
| 519 | 20250513 | 120700 | 81578211000 | 281000 | 281000 | 281000 | 280500 | 294 |
| 520 | 20250513 | 120600 | 81495739500 | 281000 | 281000 | 281000 | 281000 | 89 |
| 521 | 20250513 | 120500 | 81470730500 | 281000 | 281000 | 281500 | 281000 | 1010 |
| 522 | 20250513 | 120400 | 81186831000 | 281000 | 281000 | 281000 | 280500 | 14 |
| 523 | 20250513 | 120300 | 81182897500 | 281000 | 281000 | 281000 | 281000 | 13 |
| 524 | 20250513 | 120200 | 81179244500 | 280500 | 281000 | 281000 | 280500 | 8 |
| 525 | 20250513 | 120100 | 81176997250 | 280500 | 280500 | 281000 | 280500 | 54 |
| 526 | 20250513 | 120000 | 81161849250 | 280500 | 280500 | 281000 | 280500 | 664 |
| 527 | 20250513 | 115900 | 80975592250 | 280000 | 280500 | 280500 | 280000 | 45 |
| 528 | 20250513 | 115800 | 80962987750 | 280500 | 280500 | 280500 | 280000 | 14 |
| 529 | 20250513 | 115700 | 80959063750 | 280500 | 280500 | 280500 | 280000 | 56 |
| 530 | 20250513 | 115600 | 80943366750 | 280500 | 280000 | 280500 | 280000 | 61 |
| 531 | 20250513 | 115500 | 80926278250 | 280000 | 280500 | 280500 | 280000 | 34 |
| 532 | 20250513 | 115400 | 80916748000 | 280500 | 280500 | 280500 | 280000 | 12 |
| 533 | 20250513 | 115300 | 80913385500 | 280500 | 280000 | 280500 | 280000 | 44 |
| 534 | 20250513 | 115200 | 80901044000 | 280000 | 280000 | 280000 | 280000 | 74 |
| 535 | 20250513 | 115100 | 80880324000 | 280000 | 280500 | 280500 | 280000 | 189 |
| 536 | 20250513 | 115000 | 80827336000 | 280500 | 280500 | 281000 | 280500 | 163 |
| 537 | 20250513 | 114900 | 80781610500 | 280500 | 281000 | 281000 | 280500 | 486 |
| 538 | 20250513 | 114800 | 80645283500 | 281000 | 281000 | 281000 | 280500 | 74 |
| 539 | 20250513 | 114700 | 80624490000 | 281000 | 281000 | 281000 | 280500 | 295 |
| 540 | 20250513 | 114600 | 80541740000 | 280500 | 280500 | 281000 | 280500 | 21 |
| 541 | 20250513 | 114500 | 80535843500 | 281000 | 281000 | 281000 | 280500 | 98 |
| 542 | 20250513 | 114400 | 80508330500 | 281000 | 281000 | 281000 | 280500 | 43 |
| 543 | 20250513 | 114300 | 80496251000 | 281000 | 281000 | 281000 | 280500 | 61 |
| 544 | 20250513 | 114200 | 80479132000 | 280500 | 281000 | 281000 | 280500 | 33 |
| 545 | 20250513 | 114100 | 80469860500 | 281000 | 281000 | 281000 | 281000 | 514 |
| 546 | 20250513 | 114000 | 80325426500 | 281000 | 281000 | 281500 | 281000 | 41 |
| 547 | 20250513 | 113900 | 80313904500 | 281000 | 281500 | 281500 | 281000 | 144 |
| 548 | 20250513 | 113800 | 80273422000 | 281500 | 281500 | 281500 | 281000 | 18 |
| 549 | 20250513 | 113700 | 80268358500 | 281500 | 281500 | 281500 | 281000 | 13 |
| 550 | 20250513 | 113600 | 80264701000 | 281500 | 281500 | 281500 | 281000 | 209 |
| 551 | 20250513 | 113500 | 80205966500 | 281000 | 281000 | 281000 | 281000 | 60 |
| 552 | 20250513 | 113400 | 80189106500 | 281000 | 281000 | 281500 | 281000 | 1091 |
| 553 | 20250513 | 113300 | 79882534500 | 281500 | 281000 | 281500 | 281000 | 139 |
| 554 | 20250513 | 113200 | 79843473000 | 281000 | 281000 | 281500 | 281000 | 22 |
| 555 | 20250513 | 113100 | 79837287500 | 281500 | 281500 | 281500 | 281000 | 55 |
| 556 | 20250513 | 113000 | 79821829000 | 281500 | 281500 | 281500 | 281000 | 33 |
| 557 | 20250513 | 112900 | 79812551500 | 281500 | 281500 | 281500 | 281500 | 27 |
| 558 | 20250513 | 112800 | 79804951000 | 281000 | 281500 | 281500 | 281000 | 52 |
| 559 | 20250513 | 112700 | 79790314000 | 281500 | 281000 | 281500 | 281000 | 44 |
| 560 | 20250513 | 112600 | 79777944000 | 281500 | 281250 | 281500 | 281000 | 40 |
| 561 | 20250513 | 112500 | 79766699000 | 281500 | 281500 | 281500 | 281500 | 75 |
| 562 | 20250513 | 112400 | 79745586500 | 281500 | 281500 | 281500 | 281000 | 84 |
| 563 | 20250513 | 112300 | 79721958000 | 281500 | 281500 | 281500 | 281000 | 16 |
| 564 | 20250513 | 112200 | 79717454500 | 281500 | 281000 | 281500 | 281000 | 70 |
| 565 | 20250513 | 112100 | 79697780500 | 281500 | 281000 | 281500 | 281000 | 46 |
| 566 | 20250513 | 112000 | 79684840000 | 281500 | 281500 | 281500 | 281000 | 65 |
| 567 | 20250513 | 111900 | 79666568500 | 281000 | 281000 | 281500 | 281000 | 341 |
| 568 | 20250513 | 111800 | 79570737500 | 281500 | 281000 | 281500 | 281000 | 15 |
| 569 | 20250513 | 111700 | 79566516000 | 281500 | 281000 | 281500 | 281000 | 129 |
| 570 | 20250513 | 111600 | 79530266500 | 281000 | 281000 | 281000 | 280500 | 278 |
| 571 | 20250513 | 111500 | 79452163000 | 281000 | 281000 | 281000 | 280500 | 315 |
| 572 | 20250513 | 111400 | 79363665500 | 281000 | 281000 | 281000 | 281000 | 40 |
| 573 | 20250513 | 111300 | 79352425500 | 281000 | 280500 | 281000 | 280500 | 37 |
| 574 | 20250513 | 111200 | 79342029250 | 281000 | 281000 | 281000 | 281000 | 137 |
| 575 | 20250513 | 111100 | 79303532250 | 281000 | 281000 | 281500 | 281000 | 63 |
| 576 | 20250513 | 111000 | 79285823250 | 281000 | 281000 | 281250 | 281000 | 176 |
| 577 | 20250513 | 110900 | 79236367000 | 281000 | 281000 | 281000 | 281000 | 146 |
| 578 | 20250513 | 110800 | 79195341000 | 281000 | 281000 | 281000 | 280500 | 54 |
| 579 | 20250513 | 110700 | 79180168000 | 281000 | 281000 | 281000 | 281000 | 65 |
| 580 | 20250513 | 110600 | 79161903000 | 281000 | 281000 | 281000 | 280500 | 541 |
| 581 | 20250513 | 110500 | 79009885500 | 281000 | 282000 | 282000 | 281000 | 418 |
| 582 | 20250513 | 110400 | 78892218500 | 282000 | 282000 | 282000 | 281500 | 225 |
| 583 | 20250513 | 110300 | 78828803750 | 281750 | 282000 | 282000 | 281500 | 130 |
| 584 | 20250513 | 110200 | 78792170000 | 282000 | 281750 | 282000 | 281500 | 100 |
| 585 | 20250513 | 110100 | 78764002750 | 282000 | 282000 | 282000 | 281500 | 31 |
| 586 | 20250513 | 110000 | 78755261750 | 282000 | 281500 | 282000 | 281500 | 90 |
| 587 | 20250513 | 105900 | 78729920250 | 281500 | 281500 | 282000 | 281500 | 278 |
| 588 | 20250513 | 105800 | 78651632250 | 282000 | 282000 | 282000 | 281500 | 322 |
| 589 | 20250513 | 105700 | 78560974250 | 282000 | 282000 | 282000 | 281500 | 47 |
| 590 | 20250513 | 105600 | 78547724750 | 282000 | 281500 | 282000 | 281000 | 223 |
| 591 | 20250513 | 105500 | 78484937750 | 281500 | 281000 | 281500 | 281000 | 119 |
| 592 | 20250513 | 105400 | 78451458750 | 281000 | 281000 | 281500 | 280750 | 394 |
| 593 | 20250513 | 105300 | 78340744500 | 281000 | 280500 | 281000 | 280500 | 156 |
| 594 | 20250513 | 105200 | 78296952500 | 281000 | 281000 | 281000 | 280500 | 60 |
| 595 | 20250513 | 105100 | 78280104500 | 281000 | 281500 | 281500 | 280500 | 1500 |
| 596 | 20250513 | 105000 | 77858459500 | 281500 | 282000 | 282000 | 281500 | 23 |
| 597 | 20250513 | 104900 | 77851976250 | 282000 | 282000 | 282000 | 281500 | 146 |
| 598 | 20250513 | 104800 | 77810814250 | 281500 | 281500 | 282000 | 281000 | 636 |
| 599 | 20250513 | 104700 | 77631743250 | 281500 | 281500 | 282000 | 281500 | 175 |
| 600 | 20250513 | 104600 | 77582475500 | 281500 | 281500 | 282000 | 281000 | 615 |
| 601 | 20250513 | 104500 | 77409341000 | 281500 | 281500 | 281500 | 281000 | 82 |
| 602 | 20250513 | 104400 | 77386266000 | 281500 | 281500 | 281500 | 281000 | 276 |
| 603 | 20250513 | 104300 | 77308581500 | 281500 | 281500 | 281500 | 281000 | 70 |
| 604 | 20250513 | 104200 | 77288885500 | 281000 | 281500 | 281500 | 281000 | 59 |
| 605 | 20250513 | 104100 | 77272285500 | 281500 | 281000 | 281500 | 281000 | 132 |
| 606 | 20250513 | 104000 | 77235163500 | 281000 | 281000 | 281500 | 281000 | 118 |
| 607 | 20250513 | 103900 | 77201957500 | 281000 | 281000 | 281000 | 280500 | 323 |
| 608 | 20250513 | 103800 | 77111195000 | 281000 | 281000 | 281000 | 280500 | 34 |
| 609 | 20250513 | 103700 | 77101642000 | 281000 | 280500 | 281000 | 280000 | 270 |
| 610 | 20250513 | 103600 | 77025905500 | 280500 | 279500 | 280500 | 279500 | 513 |
| 611 | 20250513 | 103500 | 76882335000 | 280000 | 280250 | 280500 | 279500 | 672 |
| 612 | 20250513 | 103400 | 76694172750 | 280500 | 280500 | 281000 | 280500 | 231 |
| 613 | 20250513 | 103300 | 76629376750 | 280500 | 281000 | 281000 | 280500 | 303 |
| 614 | 20250513 | 103200 | 76544357250 | 281000 | 281500 | 281500 | 280500 | 822 |
| 615 | 20250513 | 103100 | 76313544250 | 281500 | 281000 | 281500 | 280500 | 571 |
| 616 | 20250513 | 103000 | 76153096750 | 281000 | 281500 | 282000 | 281000 | 879 |
| 617 | 20250513 | 102900 | 75905822250 | 281500 | 281500 | 281500 | 281500 | 150 |
| 618 | 20250513 | 102800 | 75863597250 | 281500 | 281000 | 281500 | 280500 | 260 |
| 619 | 20250513 | 102700 | 75790540250 | 281000 | 281500 | 281500 | 281000 | 525 |
| 620 | 20250513 | 102600 | 75642944750 | 281500 | 281000 | 281500 | 280500 | 431 |
| 621 | 20250513 | 102500 | 75521822250 | 281000 | 280750 | 281000 | 280500 | 56 |
| 622 | 20250513 | 102400 | 75506093750 | 280750 | 280500 | 280750 | 280500 | 112 |
| 623 | 20250513 | 102300 | 75474652750 | 280750 | 280500 | 281000 | 280000 | 458 |
| 624 | 20250513 | 102200 | 75346173750 | 280000 | 280000 | 280500 | 280000 | 250 |
| 625 | 20250513 | 102100 | 75276157500 | 280500 | 281000 | 281000 | 280000 | 413 |
| 626 | 20250513 | 102000 | 75160318500 | 281000 | 281000 | 281000 | 280500 | 978 |
| 627 | 20250513 | 101900 | 74885841000 | 281000 | 281000 | 281000 | 280500 | 115 |
| 628 | 20250513 | 101800 | 74853535250 | 281000 | 280000 | 281000 | 280000 | 530 |
| 629 | 20250513 | 101700 | 74704926250 | 280000 | 279500 | 280500 | 279000 | 1619 |
| 630 | 20250513 | 101600 | 74251934250 | 279500 | 279000 | 279500 | 278500 | 465 |
| 631 | 20250513 | 101500 | 74122182750 | 279500 | 279500 | 280000 | 278500 | 1416 |
| 632 | 20250513 | 101400 | 73727077500 | 279500 | 280000 | 280000 | 279500 | 844 |
| 633 | 20250513 | 101300 | 73490985000 | 280500 | 279500 | 280500 | 279500 | 561 |
| 634 | 20250513 | 101200 | 73333905500 | 280000 | 279500 | 280000 | 279500 | 752 |
| 635 | 20250513 | 101100 | 73123703500 | 279500 | 280500 | 280500 | 278500 | 4053 |
| 636 | 20250513 | 101000 | 71990276000 | 280500 | 280000 | 281000 | 280000 | 589 |
| 637 | 20250513 | 100900 | 71825128000 | 280500 | 280500 | 281000 | 280000 | 564 |
| 638 | 20250513 | 100800 | 71666948000 | 280500 | 280500 | 281000 | 280000 | 1133 |
| 639 | 20250513 | 100700 | 71349136750 | 280500 | 281000 | 281000 | 280500 | 769 |
| 640 | 20250513 | 100600 | 71133242750 | 281000 | 281500 | 282000 | 281000 | 860 |
| 641 | 20250513 | 100500 | 70891309250 | 281500 | 280500 | 281500 | 280500 | 521 |
| 642 | 20250513 | 100400 | 70744882500 | 281000 | 281500 | 281500 | 280000 | 3946 |
| 643 | 20250513 | 100300 | 69637789500 | 281500 | 282000 | 282500 | 281500 | 1463 |
| 644 | 20250513 | 100200 | 69225535500 | 282500 | 281500 | 282500 | 281500 | 581 |
| 645 | 20250513 | 100100 | 69061692500 | 282000 | 282250 | 282500 | 281500 | 645 |
| 646 | 20250513 | 100000 | 68879838500 | 282500 | 282000 | 282500 | 281000 | 763 |
| 647 | 20250513 | 095900 | 68664728500 | 281500 | 282500 | 282500 | 281000 | 2994 |
| 648 | 20250513 | 095800 | 67821410500 | 282500 | 282500 | 283000 | 282000 | 472 |
| 649 | 20250513 | 095700 | 67688086500 | 282500 | 283000 | 283500 | 282500 | 723 |
| 650 | 20250513 | 095600 | 67483703000 | 283000 | 284000 | 284000 | 283000 | 1130 |
| 651 | 20250513 | 095500 | 67163414750 | 284000 | 283500 | 284500 | 283500 | 870 |
| 652 | 20250513 | 095400 | 66916383250 | 283500 | 283000 | 284000 | 283000 | 536 |
| 653 | 20250513 | 095300 | 66764436250 | 282500 | 283500 | 284000 | 282500 | 1504 |
| 654 | 20250513 | 095200 | 66338731750 | 284000 | 283500 | 284000 | 283000 | 1013 |
| 655 | 20250513 | 095100 | 66051571750 | 283500 | 284000 | 284000 | 282500 | 2898 |
| 656 | 20250513 | 095000 | 65230632250 | 284000 | 285000 | 285500 | 284000 | 699 |
| 657 | 20250513 | 094900 | 65031560000 | 285000 | 285000 | 285000 | 284500 | 333 |
| 658 | 20250513 | 094800 | 64936719500 | 284500 | 285000 | 285000 | 284500 | 568 |
| 659 | 20250513 | 094700 | 64775114500 | 285000 | 285000 | 285000 | 284000 | 2151 |
| 660 | 20250513 | 094600 | 64163548500 | 285000 | 285500 | 285500 | 285000 | 753 |
| 661 | 20250513 | 094500 | 63948835500 | 285500 | 285000 | 285500 | 285000 | 757 |
| 662 | 20250513 | 094400 | 63733031000 | 285000 | 284500 | 285000 | 284500 | 343 |
| 663 | 20250513 | 094300 | 63635429500 | 284500 | 283500 | 284500 | 283000 | 1222 |
| 664 | 20250513 | 094200 | 63288813000 | 283000 | 284000 | 284500 | 283000 | 1467 |
| 665 | 20250513 | 094100 | 62872788750 | 284000 | 285000 | 285000 | 283500 | 1188 |
| 666 | 20250513 | 094000 | 62535107000 | 285000 | 284500 | 286500 | 284000 | 6126 |
| 667 | 20250513 | 093900 | 60790551750 | 285000 | 284750 | 285000 | 284000 | 2275 |
| 668 | 20250513 | 093800 | 60143297500 | 284500 | 285250 | 285500 | 284500 | 3067 |
| 669 | 20250513 | 093700 | 59269141250 | 285500 | 286000 | 286000 | 285000 | 1509 |
| 670 | 20250513 | 093600 | 58838321750 | 285500 | 286000 | 286000 | 285000 | 2976 |
| 671 | 20250513 | 093500 | 57988563750 | 286000 | 288000 | 288500 | 285500 | 4030 |
| 672 | 20250513 | 093400 | 56832382250 | 287500 | 286500 | 288000 | 286500 | 1650 |
| 673 | 20250513 | 093300 | 56358986000 | 286500 | 287000 | 287000 | 286000 | 2393 |
| 674 | 20250513 | 093200 | 55673087500 | 287000 | 288500 | 288500 | 286000 | 8911 |
| 675 | 20250513 | 093100 | 53113866750 | 288500 | 288500 | 289000 | 288000 | 1171 |
| 676 | 20250513 | 093000 | 52776162250 | 288500 | 288500 | 289000 | 288500 | 2106 |
| 677 | 20250513 | 092900 | 52168453750 | 288500 | 290000 | 290000 | 288500 | 2067 |
| 678 | 20250513 | 092800 | 51570430000 | 290000 | 291000 | 291000 | 289500 | 2170 |
| 679 | 20250513 | 092700 | 50940190000 | 291000 | 292000 | 292500 | 290500 | 3392 |
| 680 | 20250513 | 092600 | 49951631000 | 292500 | 291500 | 292500 | 291000 | 4443 |
| 681 | 20250513 | 092500 | 48654750750 | 291500 | 290000 | 291500 | 289000 | 2793 |
| 682 | 20250513 | 092400 | 47843060250 | 289500 | 289500 | 290000 | 288500 | 2207 |
| 683 | 20250513 | 092300 | 47204774250 | 289750 | 290000 | 290000 | 289500 | 1234 |
| 684 | 20250513 | 092200 | 46847084000 | 290000 | 291000 | 291000 | 289000 | 2632 |
| 685 | 20250513 | 092100 | 46083581750 | 290500 | 291500 | 292000 | 290500 | 4623 |
| 686 | 20250513 | 092000 | 44736481250 | 291500 | 291000 | 291500 | 290000 | 3205 |
| 687 | 20250513 | 091900 | 43804064000 | 290500 | 289500 | 291000 | 288500 | 4222 |
| 688 | 20250513 | 091800 | 42580759250 | 289000 | 290000 | 290000 | 288000 | 5093 |
| 689 | 20250513 | 091700 | 41109577000 | 289500 | 291000 | 292000 | 289500 | 3322 |
| 690 | 20250513 | 091600 | 40145347000 | 291500 | 292000 | 293000 | 290500 | 4950 |
| 691 | 20250513 | 091500 | 38698673750 | 292000 | 290500 | 292500 | 290500 | 2857 |
| 692 | 20250513 | 091400 | 37865368250 | 290500 | 293000 | 293000 | 290000 | 4987 |
| 693 | 20250513 | 091300 | 36413182250 | 292500 | 290500 | 293000 | 290000 | 5482 |
| 694 | 20250513 | 091200 | 34811490000 | 291000 | 293500 | 294000 | 290000 | 10758 |
| 695 | 20250513 | 091100 | 31674506500 | 293500 | 294000 | 295500 | 293000 | 13251 |
| 696 | 20250513 | 091000 | 27772628250 | 294000 | 294000 | 295000 | 292000 | 12900 |
| 697 | 20250513 | 090900 | 23984630250 | 293500 | 292500 | 295000 | 292000 | 14233 |
| 698 | 20250513 | 090800 | 19803801500 | 293000 | 289500 | 293000 | 289000 | 9564 |
| 699 | 20250513 | 090700 | 17018978500 | 289500 | 289500 | 291500 | 288500 | 12624 |
| 700 | 20250513 | 090600 | 13360117750 | 289000 | 287500 | 290000 | 287000 | 10575 |
| 701 | 20250513 | 090500 | 10305532250 | 288000 | 288500 | 290000 | 286500 | 9284 |
| 702 | 20250513 | 090400 | 7627007000 | 288000 | 284000 | 288500 | 284000 | 12582 |
| 703 | 20250513 | 090300 | 4021740750 | 285000 | 278500 | 285000 | 278500 | 10125 |
| 704 | 20250513 | 090200 | 1167360500 | 278500 | 278500 | 279000 | 278000 | 703 |
| 705 | 20250513 | 090100 | 971569000 | 278500 | 278000 | 279500 | 278000 | 1233 |
| 706 | 20250513 | 090000 | 627720000 | 278500 | 279000 | 279500 | 278000 | 2251 |