34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250512 | 183800 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 8949 |
| 3 | 20250512 | 183700 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 4 | 20250512 | 183600 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 5 | 20250512 | 183500 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 6 | 20250512 | 183400 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 7 | 20250512 | 183300 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 8 | 20250512 | 183200 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 9 | 20250512 | 183100 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 10 | 20250512 | 183000 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 11 | 20250512 | 182900 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 12 | 20250512 | 182800 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 13 | 20250512 | 182700 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 14 | 20250512 | 182600 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 15 | 20250512 | 182500 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 16 | 20250512 | 182400 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 17 | 20250512 | 182300 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 18 | 20250512 | 182200 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 19 | 20250512 | 182100 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 20 | 20250512 | 182000 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 21 | 20250512 | 181900 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 22 | 20250512 | 181800 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 23 | 20250512 | 181700 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 24 | 20250512 | 181600 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 25 | 20250512 | 181500 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 26 | 20250512 | 181400 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 27 | 20250512 | 181300 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 28 | 20250512 | 181200 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 29 | 20250512 | 181100 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 30 | 20250512 | 181000 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 31 | 20250512 | 180900 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 32 | 20250512 | 180800 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 8949 |
| 33 | 20250512 | 180700 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 34 | 20250512 | 180600 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 35 | 20250512 | 180500 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 36 | 20250512 | 180400 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 37 | 20250512 | 180300 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 38 | 20250512 | 180200 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 39 | 20250512 | 180100 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 40 | 20250512 | 180000 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 41 | 20250512 | 175900 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 42 | 20250512 | 175800 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 43 | 20250512 | 175700 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 44 | 20250512 | 175600 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 45 | 20250512 | 175500 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 46 | 20250512 | 175400 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 47 | 20250512 | 175300 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 48 | 20250512 | 175200 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 49 | 20250512 | 175100 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 50 | 20250512 | 175000 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 51 | 20250512 | 174900 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 52 | 20250512 | 174800 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 53 | 20250512 | 174700 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 54 | 20250512 | 174600 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 55 | 20250512 | 174500 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 56 | 20250512 | 174400 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 57 | 20250512 | 174300 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 58 | 20250512 | 174200 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 59 | 20250512 | 174100 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 60 | 20250512 | 174000 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 61 | 20250512 | 173900 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 62 | 20250512 | 173800 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 8949 |
| 63 | 20250512 | 173700 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 64 | 20250512 | 173600 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 65 | 20250512 | 173500 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 66 | 20250512 | 173400 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 67 | 20250512 | 173300 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 68 | 20250512 | 173200 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 69 | 20250512 | 173100 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 70 | 20250512 | 173000 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 71 | 20250512 | 172900 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 72 | 20250512 | 172800 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 73 | 20250512 | 172700 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 74 | 20250512 | 172600 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 75 | 20250512 | 172500 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 76 | 20250512 | 172400 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 77 | 20250512 | 172300 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 78 | 20250512 | 172200 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 79 | 20250512 | 172100 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 80 | 20250512 | 172000 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 81 | 20250512 | 171900 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 82 | 20250512 | 171800 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 83 | 20250512 | 171700 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 84 | 20250512 | 171600 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 85 | 20250512 | 171500 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 86 | 20250512 | 171400 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 87 | 20250512 | 171300 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 88 | 20250512 | 171200 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 89 | 20250512 | 171100 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 90 | 20250512 | 171000 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 91 | 20250512 | 170900 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 92 | 20250512 | 170800 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 8949 |
| 93 | 20250512 | 170700 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 94 | 20250512 | 170600 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 95 | 20250512 | 170500 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 96 | 20250512 | 170400 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 97 | 20250512 | 170300 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 98 | 20250512 | 170200 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 99 | 20250512 | 170100 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 100 | 20250512 | 170000 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 101 | 20250512 | 165900 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 102 | 20250512 | 165800 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 103 | 20250512 | 165700 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 104 | 20250512 | 165600 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 105 | 20250512 | 165500 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 106 | 20250512 | 165400 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 107 | 20250512 | 165300 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 108 | 20250512 | 165200 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 109 | 20250512 | 165100 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 110 | 20250512 | 165000 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 111 | 20250512 | 164900 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 112 | 20250512 | 164800 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 113 | 20250512 | 164700 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 114 | 20250512 | 164600 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 115 | 20250512 | 164500 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 116 | 20250512 | 164400 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 117 | 20250512 | 164300 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 118 | 20250512 | 164200 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 119 | 20250512 | 164100 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 120 | 20250512 | 164000 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 121 | 20250512 | 163900 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 122 | 20250512 | 163800 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 8949 |
| 123 | 20250512 | 163700 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 124 | 20250512 | 163600 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 125 | 20250512 | 163500 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 126 | 20250512 | 163400 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 127 | 20250512 | 163300 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 128 | 20250512 | 163200 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 129 | 20250512 | 163100 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 130 | 20250512 | 163000 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 131 | 20250512 | 162900 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 132 | 20250512 | 162800 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 133 | 20250512 | 162700 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 134 | 20250512 | 162600 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 135 | 20250512 | 162500 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 136 | 20250512 | 162400 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 137 | 20250512 | 162300 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 138 | 20250512 | 162200 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 139 | 20250512 | 162100 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 140 | 20250512 | 162000 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 141 | 20250512 | 161900 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 142 | 20250512 | 161800 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 143 | 20250512 | 161700 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 144 | 20250512 | 161600 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 145 | 20250512 | 161500 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 146 | 20250512 | 161400 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 147 | 20250512 | 161300 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 148 | 20250512 | 161200 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 149 | 20250512 | 161100 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 150 | 20250512 | 161000 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 151 | 20250512 | 160900 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 152 | 20250512 | 160800 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 8949 |
| 153 | 20250512 | 160700 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 154 | 20250512 | 160600 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 155 | 20250512 | 160500 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 156 | 20250512 | 160400 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 157 | 20250512 | 160300 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 158 | 20250512 | 160200 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 159 | 20250512 | 160100 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 160 | 20250512 | 160000 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 161 | 20250512 | 155900 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 162 | 20250512 | 155800 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 163 | 20250512 | 155700 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 164 | 20250512 | 155600 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 165 | 20250512 | 155500 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 166 | 20250512 | 155400 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 167 | 20250512 | 155300 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 168 | 20250512 | 155200 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 169 | 20250512 | 155100 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 170 | 20250512 | 155000 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 171 | 20250512 | 154900 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 172 | 20250512 | 154800 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 173 | 20250512 | 154700 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 174 | 20250512 | 154600 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 175 | 20250512 | 154500 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 176 | 20250512 | 154400 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 177 | 20250512 | 154300 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 178 | 20250512 | 154200 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 179 | 20250512 | 154100 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 180 | 20250512 | 154000 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 181 | 20250512 | 153900 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 182 | 20250512 | 153800 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 8949 |
| 183 | 20250512 | 153700 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 184 | 20250512 | 153600 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 185 | 20250512 | 153500 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 186 | 20250512 | 153400 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 187 | 20250512 | 153300 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 188 | 20250512 | 153200 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 189 | 20250512 | 153100 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 190 | 20250512 | 153000 | 64755992500 | 230000 | 230000 | 230000 | 230000 | 8949 |
| 191 | 20250512 | 152900 | 62697722500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 192 | 20250512 | 152800 | 62697722500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 193 | 20250512 | 152700 | 62697722500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 194 | 20250512 | 152600 | 62697722500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 195 | 20250512 | 152500 | 62697722500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 196 | 20250512 | 152400 | 62697722500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 197 | 20250512 | 152300 | 62697722500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 198 | 20250512 | 152200 | 62697722500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 199 | 20250512 | 152100 | 62697722500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 200 | 20250512 | 152000 | 62697722500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 201 | 20250512 | 151900 | 62697722500 | 229500 | 230000 | 230000 | 229500 | 903 |
| 202 | 20250512 | 151800 | 62490078000 | 229500 | 230000 | 230000 | 229500 | 188 |
| 203 | 20250512 | 151700 | 62446917250 | 230000 | 229750 | 230000 | 229500 | 450 |
| 204 | 20250512 | 151600 | 62343577250 | 229750 | 229500 | 229750 | 229500 | 447 |
| 205 | 20250512 | 151500 | 62240966750 | 229750 | 229500 | 230000 | 229500 | 143 |
| 206 | 20250512 | 151400 | 62208126750 | 230000 | 230000 | 230000 | 229500 | 307 |
| 207 | 20250512 | 151300 | 62137617000 | 230000 | 229500 | 230000 | 229000 | 685 |
| 208 | 20250512 | 151200 | 61980369000 | 230000 | 229500 | 230500 | 229000 | 1673 |
| 209 | 20250512 | 151100 | 61595687500 | 229500 | 229500 | 229500 | 229000 | 120 |
| 210 | 20250512 | 151000 | 61568168250 | 229500 | 229250 | 229500 | 229000 | 141 |
| 211 | 20250512 | 150900 | 61535833000 | 229500 | 229000 | 229500 | 229000 | 259 |
| 212 | 20250512 | 150800 | 61476447000 | 229500 | 230000 | 230000 | 229500 | 1726 |
| 213 | 20250512 | 150700 | 61080261750 | 230000 | 229250 | 230000 | 229250 | 584 |
| 214 | 20250512 | 150600 | 60946194750 | 229500 | 229500 | 229500 | 229000 | 175 |
| 215 | 20250512 | 150500 | 60906040750 | 229500 | 229000 | 229500 | 229000 | 386 |
| 216 | 20250512 | 150400 | 60817622000 | 229000 | 229000 | 229000 | 228500 | 126 |
| 217 | 20250512 | 150300 | 60788788500 | 229000 | 229000 | 229000 | 228500 | 431 |
| 218 | 20250512 | 150200 | 60690190500 | 229000 | 229000 | 229000 | 228500 | 167 |
| 219 | 20250512 | 150100 | 60651960500 | 229000 | 228500 | 229000 | 228500 | 268 |
| 220 | 20250512 | 150000 | 60590616500 | 229000 | 228500 | 229000 | 228000 | 885 |
| 221 | 20250512 | 145900 | 60388442500 | 228000 | 228500 | 228500 | 228000 | 126 |
| 222 | 20250512 | 145800 | 60359667000 | 228500 | 229000 | 229000 | 228500 | 343 |
| 223 | 20250512 | 145700 | 60281253000 | 228500 | 228500 | 229000 | 228500 | 327 |
| 224 | 20250512 | 145600 | 60206502250 | 229000 | 229500 | 229500 | 228500 | 376 |
| 225 | 20250512 | 145500 | 60120377500 | 229500 | 229500 | 229500 | 229000 | 473 |
| 226 | 20250512 | 145400 | 60011836000 | 229500 | 228000 | 229500 | 227500 | 1517 |
| 227 | 20250512 | 145300 | 59665162500 | 227500 | 227000 | 228000 | 226500 | 5332 |
| 228 | 20250512 | 145200 | 58452351000 | 226500 | 226500 | 227500 | 226500 | 1851 |
| 229 | 20250512 | 145100 | 58032151000 | 227000 | 227000 | 227500 | 226500 | 2923 |
| 230 | 20250512 | 145000 | 57368508000 | 227000 | 228000 | 228500 | 227000 | 3337 |
| 231 | 20250512 | 144900 | 56609403500 | 228500 | 228500 | 228500 | 228000 | 433 |
| 232 | 20250512 | 144800 | 56510632250 | 228500 | 228500 | 228500 | 228000 | 585 |
| 233 | 20250512 | 144700 | 56377216750 | 228000 | 229000 | 229000 | 228000 | 546 |
| 234 | 20250512 | 144600 | 56252511750 | 229000 | 228500 | 229000 | 228000 | 454 |
| 235 | 20250512 | 144500 | 56148759750 | 228000 | 228500 | 229000 | 228000 | 841 |
| 236 | 20250512 | 144400 | 55956581250 | 228000 | 229000 | 229000 | 228000 | 1046 |
| 237 | 20250512 | 144300 | 55717713250 | 229000 | 228500 | 229000 | 228500 | 355 |
| 238 | 20250512 | 144200 | 55636549500 | 229000 | 229000 | 229000 | 228500 | 329 |
| 239 | 20250512 | 144100 | 55561343000 | 229000 | 229000 | 229500 | 228500 | 751 |
| 240 | 20250512 | 144000 | 55389463000 | 228500 | 229000 | 229000 | 228500 | 788 |
| 241 | 20250512 | 143900 | 55209060000 | 229000 | 229500 | 229500 | 228500 | 2772 |
| 242 | 20250512 | 143800 | 54574747000 | 229500 | 229000 | 229500 | 229000 | 421 |
| 243 | 20250512 | 143700 | 54478298500 | 229000 | 229500 | 230000 | 229000 | 797 |
| 244 | 20250512 | 143600 | 54295392500 | 229500 | 230500 | 230500 | 229500 | 1453 |
| 245 | 20250512 | 143500 | 53961239000 | 230500 | 230500 | 230500 | 230000 | 249 |
| 246 | 20250512 | 143400 | 53903908000 | 230000 | 230000 | 230500 | 230000 | 277 |
| 247 | 20250512 | 143300 | 53840173000 | 230500 | 231000 | 231000 | 230000 | 368 |
| 248 | 20250512 | 143200 | 53755376500 | 230500 | 231000 | 231000 | 230500 | 211 |
| 249 | 20250512 | 143100 | 53706707500 | 231000 | 230500 | 231000 | 230500 | 191 |
| 250 | 20250512 | 143000 | 53662653500 | 230500 | 230500 | 231000 | 230500 | 276 |
| 251 | 20250512 | 142900 | 53599002500 | 231000 | 231000 | 231000 | 230500 | 225 |
| 252 | 20250512 | 142800 | 53547110000 | 231000 | 231000 | 231000 | 230500 | 102 |
| 253 | 20250512 | 142700 | 53523569500 | 230500 | 231000 | 231000 | 230500 | 136 |
| 254 | 20250512 | 142600 | 53492200500 | 231000 | 230500 | 231000 | 230500 | 220 |
| 255 | 20250512 | 142500 | 53441472500 | 230750 | 230500 | 231000 | 230500 | 129 |
| 256 | 20250512 | 142400 | 53411725250 | 230500 | 230500 | 231000 | 230500 | 274 |
| 257 | 20250512 | 142300 | 53348532250 | 231000 | 230500 | 231000 | 230500 | 262 |
| 258 | 20250512 | 142200 | 53288109250 | 230500 | 230500 | 231000 | 230500 | 506 |
| 259 | 20250512 | 142100 | 53171461750 | 231000 | 231000 | 231000 | 230500 | 1041 |
| 260 | 20250512 | 142000 | 52931470750 | 231000 | 231000 | 231000 | 230500 | 162 |
| 261 | 20250512 | 141900 | 52894081000 | 231000 | 231000 | 231000 | 230500 | 222 |
| 262 | 20250512 | 141800 | 52842829000 | 231000 | 231000 | 231000 | 230500 | 223 |
| 263 | 20250512 | 141700 | 52791345500 | 230500 | 231500 | 231500 | 230500 | 1530 |
| 264 | 20250512 | 141600 | 52437910000 | 231000 | 231500 | 232000 | 231000 | 307 |
| 265 | 20250512 | 141500 | 52366886500 | 231500 | 231500 | 232000 | 231500 | 433 |
| 266 | 20250512 | 141400 | 52266626750 | 232000 | 232500 | 232500 | 231500 | 450 |
| 267 | 20250512 | 141300 | 52162253250 | 232500 | 232000 | 232500 | 232000 | 650 |
| 268 | 20250512 | 141200 | 52011407250 | 232500 | 232500 | 232500 | 232000 | 75 |
| 269 | 20250512 | 141100 | 51993991750 | 232500 | 232500 | 233000 | 232500 | 499 |
| 270 | 20250512 | 141000 | 51877944750 | 232500 | 233000 | 233000 | 232500 | 128 |
| 271 | 20250512 | 140900 | 51848150750 | 233000 | 232500 | 233000 | 232500 | 425 |
| 272 | 20250512 | 140800 | 51749210750 | 233000 | 233000 | 233000 | 232500 | 99 |
| 273 | 20250512 | 140700 | 51726180750 | 233000 | 233000 | 233000 | 232500 | 136 |
| 274 | 20250512 | 140600 | 51694520250 | 233000 | 232500 | 233000 | 232500 | 110 |
| 275 | 20250512 | 140500 | 51668899250 | 232500 | 233000 | 233000 | 232500 | 109 |
| 276 | 20250512 | 140400 | 51643516250 | 232500 | 232500 | 233000 | 232500 | 126 |
| 277 | 20250512 | 140300 | 51614191250 | 232500 | 233000 | 233000 | 232500 | 164 |
| 278 | 20250512 | 140200 | 51576021750 | 233000 | 232500 | 233000 | 232500 | 99 |
| 279 | 20250512 | 140100 | 51552962250 | 233000 | 233000 | 233000 | 232500 | 108 |
| 280 | 20250512 | 140000 | 51527837250 | 233000 | 233000 | 233000 | 232500 | 1061 |
| 281 | 20250512 | 135900 | 51281072750 | 233000 | 233000 | 233000 | 232500 | 118 |
| 282 | 20250512 | 135800 | 51253590250 | 233000 | 233000 | 233000 | 232500 | 115 |
| 283 | 20250512 | 135700 | 51226808250 | 233000 | 233000 | 233000 | 232500 | 95 |
| 284 | 20250512 | 135600 | 51204679750 | 233000 | 233000 | 233000 | 232500 | 129 |
| 285 | 20250512 | 135500 | 51174637750 | 233000 | 233500 | 233500 | 232500 | 837 |
| 286 | 20250512 | 135400 | 50979589750 | 233500 | 233500 | 233500 | 233000 | 101 |
| 287 | 20250512 | 135300 | 50956023250 | 233500 | 233500 | 233500 | 233000 | 147 |
| 288 | 20250512 | 135200 | 50921716750 | 233500 | 233000 | 233500 | 233000 | 312 |
| 289 | 20250512 | 135100 | 50848967750 | 233500 | 233500 | 233500 | 233000 | 148 |
| 290 | 20250512 | 135000 | 50814451000 | 233500 | 233500 | 233500 | 233000 | 232 |
| 291 | 20250512 | 134900 | 50760353500 | 233500 | 233500 | 233500 | 233000 | 104 |
| 292 | 20250512 | 134800 | 50736075500 | 233500 | 233500 | 233500 | 233000 | 479 |
| 293 | 20250512 | 134700 | 50624429500 | 233500 | 233500 | 233500 | 233000 | 170 |
| 294 | 20250512 | 134600 | 50584763500 | 233500 | 233000 | 233500 | 233000 | 147 |
| 295 | 20250512 | 134500 | 50550453000 | 233500 | 233500 | 233500 | 233000 | 211 |
| 296 | 20250512 | 134400 | 50501256000 | 233500 | 232500 | 233500 | 232000 | 2544 |
| 297 | 20250512 | 134300 | 49908943500 | 232500 | 232500 | 232500 | 232000 | 327 |
| 298 | 20250512 | 134200 | 49832920000 | 232500 | 232500 | 232500 | 232000 | 73 |
| 299 | 20250512 | 134100 | 49815964500 | 232000 | 232500 | 232500 | 232000 | 85 |
| 300 | 20250512 | 134000 | 49796218500 | 232500 | 232500 | 232500 | 232000 | 163 |
| 301 | 20250512 | 133900 | 49758331000 | 232500 | 232500 | 233000 | 232000 | 221 |
| 302 | 20250512 | 133800 | 49706943500 | 233000 | 233000 | 233000 | 232500 | 427 |
| 303 | 20250512 | 133700 | 49607642000 | 233000 | 233000 | 233000 | 232500 | 70 |
| 304 | 20250512 | 133600 | 49591351500 | 233000 | 233000 | 233000 | 232500 | 1483 |
| 305 | 20250512 | 133500 | 49246507000 | 233000 | 233000 | 233000 | 232500 | 72 |
| 306 | 20250512 | 133400 | 49229740000 | 233000 | 233000 | 233000 | 232500 | 269 |
| 307 | 20250512 | 133300 | 49167068500 | 233000 | 233000 | 233000 | 232500 | 116 |
| 308 | 20250512 | 133200 | 49140069500 | 233000 | 233000 | 233000 | 232500 | 202 |
| 309 | 20250512 | 133100 | 49093039500 | 233000 | 232500 | 233000 | 232500 | 155 |
| 310 | 20250512 | 133000 | 49056967500 | 233000 | 233000 | 233000 | 232500 | 177 |
| 311 | 20250512 | 132900 | 49015731500 | 232500 | 232500 | 233000 | 232500 | 387 |
| 312 | 20250512 | 132800 | 48925574000 | 232500 | 233000 | 233000 | 232500 | 179 |
| 313 | 20250512 | 132700 | 48883879000 | 233000 | 233000 | 233000 | 232500 | 344 |
| 314 | 20250512 | 132600 | 48803735000 | 233000 | 232500 | 233000 | 232500 | 168 |
| 315 | 20250512 | 132500 | 48764609500 | 233000 | 233000 | 233000 | 232500 | 206 |
| 316 | 20250512 | 132400 | 48716623000 | 233000 | 232500 | 233000 | 232000 | 1049 |
| 317 | 20250512 | 132300 | 48472640500 | 232500 | 232500 | 232500 | 232000 | 126 |
| 318 | 20250512 | 132200 | 48443381000 | 232500 | 232500 | 232500 | 232000 | 201 |
| 319 | 20250512 | 132100 | 48396667250 | 232500 | 232500 | 232500 | 232000 | 66 |
| 320 | 20250512 | 132000 | 48381329750 | 232500 | 233000 | 233000 | 232000 | 182 |
| 321 | 20250512 | 131900 | 48338984250 | 233000 | 232500 | 233000 | 232000 | 225 |
| 322 | 20250512 | 131800 | 48286663750 | 232500 | 232000 | 232500 | 232000 | 872 |
| 323 | 20250512 | 131700 | 48083929750 | 232500 | 232500 | 232500 | 232000 | 151 |
| 324 | 20250512 | 131600 | 48048830750 | 232500 | 232500 | 232500 | 231500 | 2455 |
| 325 | 20250512 | 131500 | 47478427750 | 232500 | 232250 | 232500 | 232000 | 180 |
| 326 | 20250512 | 131400 | 47436580500 | 232500 | 232500 | 232500 | 232000 | 97 |
| 327 | 20250512 | 131300 | 47414046500 | 232500 | 232000 | 232500 | 232000 | 785 |
| 328 | 20250512 | 131200 | 47231843500 | 232000 | 231500 | 232000 | 231500 | 239 |
| 329 | 20250512 | 131100 | 47176415500 | 232000 | 232000 | 232000 | 231500 | 174 |
| 330 | 20250512 | 131000 | 47136058500 | 232000 | 232000 | 232000 | 231500 | 522 |
| 331 | 20250512 | 130900 | 47014960000 | 232000 | 232000 | 232000 | 231500 | 203 |
| 332 | 20250512 | 130800 | 46967877000 | 232000 | 232000 | 232000 | 231500 | 118 |
| 333 | 20250512 | 130700 | 46940519000 | 232000 | 231500 | 232000 | 231500 | 68 |
| 334 | 20250512 | 130600 | 46924758000 | 232000 | 232000 | 232000 | 231500 | 101 |
| 335 | 20250512 | 130500 | 46901352000 | 232000 | 232000 | 232000 | 231500 | 153 |
| 336 | 20250512 | 130400 | 46865865500 | 232000 | 232000 | 232000 | 231500 | 54 |
| 337 | 20250512 | 130300 | 46853344000 | 231500 | 232000 | 232000 | 231500 | 699 |
| 338 | 20250512 | 130200 | 46691467500 | 232000 | 232000 | 232000 | 231500 | 52 |
| 339 | 20250512 | 130100 | 46679408500 | 232000 | 231500 | 232000 | 231500 | 470 |
| 340 | 20250512 | 130000 | 46570550500 | 231500 | 231500 | 231500 | 231000 | 156 |
| 341 | 20250512 | 125900 | 46534469500 | 231000 | 231000 | 231500 | 231000 | 116 |
| 342 | 20250512 | 125800 | 46507619500 | 231000 | 231500 | 231500 | 231000 | 104 |
| 343 | 20250512 | 125700 | 46483562000 | 231500 | 231500 | 231500 | 231000 | 145 |
| 344 | 20250512 | 125600 | 46450016500 | 231500 | 231500 | 231500 | 231000 | 101 |
| 345 | 20250512 | 125500 | 46426656000 | 231500 | 231500 | 231500 | 231000 | 109 |
| 346 | 20250512 | 125400 | 46401431500 | 231000 | 231500 | 231500 | 231000 | 111 |
| 347 | 20250512 | 125300 | 46375763500 | 231500 | 231500 | 231500 | 231000 | 43 |
| 348 | 20250512 | 125200 | 46365810250 | 231500 | 231500 | 231500 | 231000 | 82 |
| 349 | 20250512 | 125100 | 46346837250 | 231500 | 231500 | 231500 | 231000 | 285 |
| 350 | 20250512 | 125000 | 46280868250 | 231500 | 231500 | 231500 | 231000 | 77 |
| 351 | 20250512 | 124900 | 46263052750 | 231500 | 232000 | 232000 | 231000 | 266 |
| 352 | 20250512 | 124800 | 46201475250 | 232000 | 231500 | 232000 | 231500 | 54 |
| 353 | 20250512 | 124700 | 46188952250 | 231500 | 231500 | 232000 | 231000 | 454 |
| 354 | 20250512 | 124600 | 46083837750 | 231500 | 231500 | 231500 | 231000 | 92 |
| 355 | 20250512 | 124500 | 46062544750 | 231500 | 231500 | 231500 | 231000 | 58 |
| 356 | 20250512 | 124400 | 46049128750 | 231500 | 231500 | 231500 | 231000 | 77 |
| 357 | 20250512 | 124300 | 46031311750 | 231500 | 231500 | 231500 | 231000 | 123 |
| 358 | 20250512 | 124200 | 46002841750 | 231500 | 231500 | 231500 | 231000 | 149 |
| 359 | 20250512 | 124100 | 45968353250 | 231500 | 231500 | 231500 | 231000 | 201 |
| 360 | 20250512 | 124000 | 45921906750 | 231000 | 231500 | 231500 | 231000 | 288 |
| 361 | 20250512 | 123900 | 45855343750 | 231500 | 231500 | 231500 | 231000 | 517 |
| 362 | 20250512 | 123800 | 45735662750 | 231500 | 231000 | 231500 | 231000 | 112 |
| 363 | 20250512 | 123700 | 45709756750 | 231000 | 231000 | 231500 | 231000 | 1510 |
| 364 | 20250512 | 123600 | 45360933750 | 230500 | 230500 | 231000 | 230500 | 92 |
| 365 | 20250512 | 123500 | 45339704000 | 230500 | 231000 | 231000 | 230500 | 115 |
| 366 | 20250512 | 123400 | 45313150000 | 231000 | 231000 | 231000 | 230500 | 74 |
| 367 | 20250512 | 123300 | 45296068500 | 231000 | 231000 | 231000 | 230500 | 101 |
| 368 | 20250512 | 123200 | 45272753500 | 231000 | 230500 | 231000 | 230500 | 49 |
| 369 | 20250512 | 123100 | 45261444500 | 231000 | 230500 | 231000 | 230500 | 56 |
| 370 | 20250512 | 123000 | 45248519000 | 231000 | 230750 | 231000 | 230500 | 79 |
| 371 | 20250512 | 122900 | 45230281250 | 230750 | 231000 | 231000 | 230500 | 87 |
| 372 | 20250512 | 122800 | 45210209500 | 231000 | 230500 | 231000 | 230500 | 163 |
| 373 | 20250512 | 122700 | 45172620500 | 231000 | 231000 | 231000 | 230500 | 233 |
| 374 | 20250512 | 122600 | 45118805250 | 231500 | 231250 | 231500 | 230750 | 1124 |
| 375 | 20250512 | 122500 | 44859132000 | 231250 | 231500 | 231500 | 231000 | 64 |
| 376 | 20250512 | 122400 | 44844330750 | 231000 | 231500 | 231500 | 231000 | 1238 |
| 377 | 20250512 | 122300 | 44558313500 | 231500 | 231500 | 231500 | 231000 | 102 |
| 378 | 20250512 | 122200 | 44534720000 | 231500 | 231500 | 231500 | 231000 | 177 |
| 379 | 20250512 | 122100 | 44493813000 | 231500 | 231000 | 231500 | 231000 | 133 |
| 380 | 20250512 | 122000 | 44463044250 | 231500 | 231000 | 231500 | 231000 | 122 |
| 381 | 20250512 | 121900 | 44434835750 | 231000 | 231000 | 231500 | 230500 | 508 |
| 382 | 20250512 | 121800 | 44317460750 | 231000 | 231000 | 231000 | 230500 | 360 |
| 383 | 20250512 | 121700 | 44234315250 | 230500 | 231000 | 231000 | 230500 | 150 |
| 384 | 20250512 | 121600 | 44199728750 | 230500 | 231000 | 231000 | 230500 | 70 |
| 385 | 20250512 | 121500 | 44183566000 | 231000 | 230500 | 231000 | 230000 | 299 |
| 386 | 20250512 | 121400 | 44114645000 | 230500 | 230000 | 230500 | 230000 | 49 |
| 387 | 20250512 | 121300 | 44103354000 | 230500 | 231000 | 231000 | 230000 | 490 |
| 388 | 20250512 | 121200 | 43990433500 | 231000 | 230000 | 231000 | 229500 | 907 |
| 389 | 20250512 | 121100 | 43781474500 | 230000 | 230000 | 230000 | 229500 | 74 |
| 390 | 20250512 | 121000 | 43764461000 | 229500 | 230000 | 230000 | 229500 | 56 |
| 391 | 20250512 | 120900 | 43751587250 | 230000 | 230000 | 230000 | 229500 | 155 |
| 392 | 20250512 | 120800 | 43715977750 | 229500 | 230000 | 230000 | 229500 | 158 |
| 393 | 20250512 | 120700 | 43679699750 | 230000 | 230000 | 230000 | 229500 | 210 |
| 394 | 20250512 | 120600 | 43631467250 | 229500 | 230000 | 230000 | 229500 | 70 |
| 395 | 20250512 | 120500 | 43615381750 | 230000 | 230000 | 230000 | 229500 | 721 |
| 396 | 20250512 | 120400 | 43449871750 | 230000 | 230000 | 230000 | 229500 | 61 |
| 397 | 20250512 | 120300 | 43435856250 | 229500 | 230000 | 230000 | 229500 | 470 |
| 398 | 20250512 | 120200 | 43327931750 | 230000 | 230000 | 230000 | 229500 | 163 |
| 399 | 20250512 | 120100 | 43290494750 | 230000 | 230000 | 230000 | 229500 | 521 |
| 400 | 20250512 | 120000 | 43170813250 | 230000 | 229500 | 230000 | 229500 | 288 |
| 401 | 20250512 | 115900 | 43104602750 | 230000 | 229500 | 230000 | 229500 | 237 |
| 402 | 20250512 | 115800 | 43050170250 | 229500 | 229500 | 230000 | 229500 | 240 |
| 403 | 20250512 | 115700 | 42995021750 | 230000 | 230000 | 230000 | 229500 | 42 |
| 404 | 20250512 | 115600 | 42985368750 | 229500 | 230000 | 230000 | 229500 | 1537 |
| 405 | 20250512 | 115500 | 42632551250 | 229500 | 229750 | 230000 | 229500 | 88 |
| 406 | 20250512 | 115400 | 42612321500 | 230000 | 229500 | 230000 | 229500 | 116 |
| 407 | 20250512 | 115300 | 42585677000 | 229500 | 230000 | 230000 | 229500 | 114 |
| 408 | 20250512 | 115200 | 42559493500 | 229500 | 230000 | 230000 | 229500 | 107 |
| 409 | 20250512 | 115100 | 42534900000 | 230000 | 230000 | 230000 | 229500 | 129 |
| 410 | 20250512 | 115000 | 42505270000 | 230000 | 229500 | 230000 | 229500 | 160 |
| 411 | 20250512 | 114900 | 42468531500 | 230000 | 230000 | 230000 | 229500 | 863 |
| 412 | 20250512 | 114800 | 42270361750 | 230000 | 229500 | 230000 | 229500 | 300 |
| 413 | 20250512 | 114700 | 42201399000 | 229500 | 229500 | 230000 | 229500 | 133 |
| 414 | 20250512 | 114600 | 42170855500 | 229500 | 229500 | 230000 | 229500 | 207 |
| 415 | 20250512 | 114500 | 42123320500 | 230000 | 230000 | 230000 | 229000 | 1473 |
| 416 | 20250512 | 114400 | 41785209250 | 230000 | 230000 | 230500 | 229500 | 1868 |
| 417 | 20250512 | 114300 | 41356291750 | 230500 | 230000 | 230500 | 230000 | 123 |
| 418 | 20250512 | 114200 | 41327976250 | 230000 | 230000 | 230500 | 229500 | 275 |
| 419 | 20250512 | 114100 | 41264728250 | 229500 | 230500 | 230500 | 229500 | 653 |
| 420 | 20250512 | 114000 | 41114637750 | 230500 | 230500 | 230500 | 230000 | 334 |
| 421 | 20250512 | 113900 | 41037766250 | 230500 | 230500 | 230500 | 230000 | 69 |
| 422 | 20250512 | 113800 | 41021889250 | 230500 | 230500 | 230500 | 230000 | 447 |
| 423 | 20250512 | 113700 | 40919047500 | 230000 | 231000 | 231000 | 230000 | 1140 |
| 424 | 20250512 | 113600 | 40656382000 | 231000 | 230500 | 231000 | 230500 | 432 |
| 425 | 20250512 | 113500 | 40556779500 | 231000 | 231000 | 231500 | 230500 | 310 |
| 426 | 20250512 | 113400 | 40485168500 | 231500 | 231500 | 231500 | 230500 | 206 |
| 427 | 20250512 | 113300 | 40437591000 | 231000 | 231500 | 231500 | 230500 | 650 |
| 428 | 20250512 | 113200 | 40287427500 | 231500 | 231500 | 231500 | 231000 | 184 |
| 429 | 20250512 | 113100 | 40244869000 | 231500 | 231000 | 232000 | 231000 | 893 |
| 430 | 20250512 | 113000 | 40038186000 | 231000 | 231500 | 231500 | 231000 | 480 |
| 431 | 20250512 | 112900 | 39927140500 | 231000 | 231500 | 231500 | 231000 | 106 |
| 432 | 20250512 | 112800 | 39902619500 | 231500 | 231000 | 231500 | 231000 | 319 |
| 433 | 20250512 | 112700 | 39828830000 | 231000 | 231000 | 231500 | 231000 | 220 |
| 434 | 20250512 | 112600 | 39777942000 | 231500 | 231000 | 231500 | 231000 | 161 |
| 435 | 20250512 | 112500 | 39740727750 | 231500 | 232000 | 232000 | 231000 | 1021 |
| 436 | 20250512 | 112400 | 39504368250 | 232000 | 232000 | 232000 | 231500 | 424 |
| 437 | 20250512 | 112300 | 39406106750 | 232000 | 232500 | 232500 | 232000 | 190 |
| 438 | 20250512 | 112200 | 39362013750 | 232000 | 232000 | 232500 | 232000 | 129 |
| 439 | 20250512 | 112100 | 39332058750 | 232000 | 232500 | 233000 | 232000 | 1138 |
| 440 | 20250512 | 112000 | 39067670250 | 232500 | 232500 | 232500 | 232000 | 146 |
| 441 | 20250512 | 111900 | 39033773250 | 232500 | 232500 | 233000 | 232000 | 520 |
| 442 | 20250512 | 111800 | 38913018250 | 232000 | 232500 | 233000 | 232000 | 171 |
| 443 | 20250512 | 111700 | 38873277750 | 233000 | 233000 | 233000 | 232500 | 682 |
| 444 | 20250512 | 111600 | 38714691250 | 233000 | 233000 | 233000 | 232500 | 212 |
| 445 | 20250512 | 111500 | 38665342750 | 232500 | 232500 | 233000 | 232500 | 88 |
| 446 | 20250512 | 111400 | 38644850250 | 233000 | 233000 | 233000 | 232500 | 106 |
| 447 | 20250512 | 111300 | 38620157250 | 233000 | 232500 | 233500 | 232500 | 1119 |
| 448 | 20250512 | 111200 | 38359369250 | 233000 | 233000 | 233000 | 232500 | 85 |
| 449 | 20250512 | 111100 | 38339570250 | 233000 | 233000 | 233000 | 232500 | 80 |
| 450 | 20250512 | 111000 | 38320943750 | 233000 | 232500 | 233000 | 232500 | 196 |
| 451 | 20250512 | 110900 | 38275333000 | 232500 | 233000 | 233000 | 232500 | 1582 |
| 452 | 20250512 | 110800 | 37906739500 | 233000 | 233000 | 233000 | 232500 | 58 |
| 453 | 20250512 | 110700 | 37893231500 | 233000 | 233000 | 233000 | 232500 | 359 |
| 454 | 20250512 | 110600 | 37809602000 | 232500 | 233000 | 233000 | 232500 | 433 |
| 455 | 20250512 | 110500 | 37708914750 | 233000 | 233000 | 233000 | 232500 | 773 |
| 456 | 20250512 | 110400 | 37529132500 | 233000 | 232500 | 233000 | 232500 | 180 |
| 457 | 20250512 | 110300 | 37487237250 | 232750 | 232750 | 232750 | 232500 | 246 |
| 458 | 20250512 | 110200 | 37430000750 | 232750 | 233000 | 233000 | 232500 | 306 |
| 459 | 20250512 | 110100 | 37358780250 | 233000 | 233000 | 233000 | 232500 | 108 |
| 460 | 20250512 | 110000 | 37333632750 | 233000 | 232500 | 233000 | 232000 | 1382 |
| 461 | 20250512 | 105900 | 37012157250 | 232500 | 232000 | 232500 | 232000 | 136 |
| 462 | 20250512 | 105800 | 36980552750 | 232500 | 232500 | 232500 | 232000 | 157 |
| 463 | 20250512 | 105700 | 36944101750 | 232500 | 232000 | 232500 | 232000 | 135 |
| 464 | 20250512 | 105600 | 36912773250 | 232500 | 232500 | 232500 | 232000 | 405 |
| 465 | 20250512 | 105500 | 36818767750 | 232500 | 232500 | 232500 | 232000 | 153 |
| 466 | 20250512 | 105400 | 36783245250 | 232500 | 232500 | 232500 | 232000 | 212 |
| 467 | 20250512 | 105300 | 36734037500 | 232500 | 232500 | 232500 | 232000 | 159 |
| 468 | 20250512 | 105200 | 36697099500 | 232500 | 232500 | 232500 | 232000 | 149 |
| 469 | 20250512 | 105100 | 36662515500 | 232500 | 232500 | 232500 | 232000 | 71 |
| 470 | 20250512 | 105000 | 36646027000 | 232500 | 232500 | 232500 | 231500 | 731 |
| 471 | 20250512 | 104900 | 36476414500 | 232000 | 232000 | 232500 | 232000 | 727 |
| 472 | 20250512 | 104800 | 36307697000 | 232500 | 232500 | 232500 | 232000 | 159 |
| 473 | 20250512 | 104700 | 36270771000 | 232500 | 232500 | 232500 | 232000 | 420 |
| 474 | 20250512 | 104600 | 36173182500 | 232000 | 232500 | 232500 | 232000 | 342 |
| 475 | 20250512 | 104500 | 36093791000 | 232500 | 232000 | 232500 | 232000 | 178 |
| 476 | 20250512 | 104400 | 36052443500 | 232000 | 233000 | 233000 | 232000 | 778 |
| 477 | 20250512 | 104300 | 35871560000 | 233000 | 233000 | 233000 | 232500 | 144 |
| 478 | 20250512 | 104200 | 35838031000 | 233000 | 233000 | 233000 | 232500 | 193 |
| 479 | 20250512 | 104100 | 35793076000 | 232500 | 233000 | 233000 | 232500 | 189 |
| 480 | 20250512 | 104000 | 35749076750 | 233000 | 233000 | 233000 | 232500 | 124 |
| 481 | 20250512 | 103900 | 35720210500 | 232500 | 233000 | 233000 | 232500 | 260 |
| 482 | 20250512 | 103800 | 35659683750 | 233000 | 233000 | 233000 | 232500 | 129 |
| 483 | 20250512 | 103700 | 35629640750 | 233000 | 233000 | 233000 | 232500 | 79 |
| 484 | 20250512 | 103600 | 35611240250 | 232500 | 232500 | 233000 | 232500 | 407 |
| 485 | 20250512 | 103500 | 35516538250 | 232500 | 233000 | 233000 | 232500 | 494 |
| 486 | 20250512 | 103400 | 35401469250 | 233000 | 233000 | 233000 | 232500 | 233 |
| 487 | 20250512 | 103300 | 35347199250 | 232500 | 233000 | 233000 | 232500 | 164 |
| 488 | 20250512 | 103200 | 35309012250 | 233000 | 233500 | 233500 | 232000 | 1133 |
| 489 | 20250512 | 103100 | 35045592750 | 233500 | 233500 | 234000 | 232500 | 533 |
| 490 | 20250512 | 103000 | 34921214250 | 233500 | 233000 | 233500 | 232500 | 1873 |
| 491 | 20250512 | 102900 | 34484412250 | 233500 | 233500 | 234000 | 232500 | 998 |
| 492 | 20250512 | 102800 | 34251398750 | 233000 | 234000 | 234000 | 232500 | 978 |
| 493 | 20250512 | 102700 | 34023132500 | 234000 | 232500 | 234000 | 232500 | 4757 |
| 494 | 20250512 | 102600 | 32913614500 | 232500 | 232500 | 232500 | 232000 | 855 |
| 495 | 20250512 | 102500 | 32714933500 | 232500 | 232500 | 232500 | 232000 | 295 |
| 496 | 20250512 | 102400 | 32646393500 | 232000 | 232000 | 232500 | 232000 | 678 |
| 497 | 20250512 | 102300 | 32488966250 | 232500 | 232000 | 232500 | 232000 | 391 |
| 498 | 20250512 | 102200 | 32398139250 | 232500 | 232500 | 232500 | 232000 | 414 |
| 499 | 20250512 | 102100 | 32302007500 | 232500 | 232000 | 232500 | 232000 | 630 |
| 500 | 20250512 | 102000 | 32155686250 | 232000 | 232500 | 232500 | 232000 | 250 |
| 501 | 20250512 | 101900 | 32097578250 | 232500 | 232500 | 233000 | 232000 | 1434 |
| 502 | 20250512 | 101800 | 31764177750 | 232500 | 233000 | 233000 | 232500 | 508 |
| 503 | 20250512 | 101700 | 31645884250 | 233000 | 232500 | 233000 | 232000 | 414 |
| 504 | 20250512 | 101600 | 31549512750 | 232500 | 232500 | 233000 | 232000 | 370 |
| 505 | 20250512 | 101500 | 31463469250 | 232500 | 233000 | 233000 | 232000 | 669 |
| 506 | 20250512 | 101400 | 31307893250 | 233000 | 232500 | 233000 | 232000 | 1701 |
| 507 | 20250512 | 101300 | 30912106000 | 232500 | 232500 | 232500 | 232000 | 365 |
| 508 | 20250512 | 101200 | 30827263250 | 232500 | 232500 | 232500 | 232000 | 374 |
| 509 | 20250512 | 101100 | 30740378000 | 232500 | 232000 | 232500 | 232000 | 364 |
| 510 | 20250512 | 101000 | 30655842500 | 232000 | 232500 | 232500 | 232000 | 302 |
| 511 | 20250512 | 100900 | 30585672000 | 232500 | 232000 | 232500 | 231500 | 658 |
| 512 | 20250512 | 100800 | 30432962500 | 232500 | 232500 | 232500 | 232000 | 375 |
| 513 | 20250512 | 100700 | 30345850000 | 232000 | 232500 | 232500 | 232000 | 271 |
| 514 | 20250512 | 100600 | 30282846500 | 232500 | 232250 | 232500 | 232000 | 547 |
| 515 | 20250512 | 100500 | 30155696250 | 232500 | 232500 | 232750 | 232000 | 543 |
| 516 | 20250512 | 100400 | 30029475250 | 232500 | 232000 | 232500 | 231500 | 1969 |
| 517 | 20250512 | 100300 | 29572118750 | 232000 | 232000 | 232000 | 231500 | 302 |
| 518 | 20250512 | 100200 | 29502106750 | 231500 | 232000 | 232000 | 231500 | 197 |
| 519 | 20250512 | 100100 | 29456435750 | 232000 | 231500 | 232000 | 231500 | 424 |
| 520 | 20250512 | 100000 | 29358173250 | 232000 | 231500 | 232000 | 231500 | 244 |
| 521 | 20250512 | 095900 | 29301593750 | 231500 | 231000 | 232000 | 231000 | 1126 |
| 522 | 20250512 | 095800 | 29040848750 | 231500 | 231500 | 231500 | 231000 | 262 |
| 523 | 20250512 | 095700 | 28980253750 | 231500 | 231000 | 231500 | 231000 | 264 |
| 524 | 20250512 | 095600 | 28919182250 | 231000 | 231000 | 231500 | 231000 | 439 |
| 525 | 20250512 | 095500 | 28817690250 | 231000 | 231500 | 231500 | 231000 | 300 |
| 526 | 20250512 | 095400 | 28748250750 | 231000 | 231500 | 232000 | 231000 | 219 |
| 527 | 20250512 | 095300 | 28697496750 | 232000 | 232000 | 232000 | 231500 | 861 |
| 528 | 20250512 | 095200 | 28498058750 | 231500 | 232000 | 232000 | 231500 | 587 |
| 529 | 20250512 | 095100 | 28361938750 | 232000 | 231500 | 232000 | 231500 | 470 |
| 530 | 20250512 | 095000 | 28252983750 | 231500 | 231500 | 231500 | 231000 | 646 |
| 531 | 20250512 | 094900 | 28103633250 | 231500 | 231750 | 232000 | 231000 | 1089 |
| 532 | 20250512 | 094800 | 27851479500 | 231500 | 232000 | 232000 | 231500 | 411 |
| 533 | 20250512 | 094700 | 27756291000 | 232000 | 231500 | 232000 | 231000 | 1206 |
| 534 | 20250512 | 094600 | 27477098000 | 231500 | 230500 | 231500 | 230000 | 725 |
| 535 | 20250512 | 094500 | 27309874250 | 230500 | 230500 | 231000 | 230000 | 355 |
| 536 | 20250512 | 094400 | 27228035750 | 230500 | 230500 | 230500 | 230500 | 759 |
| 537 | 20250512 | 094300 | 27053086250 | 230500 | 231000 | 231000 | 230000 | 583 |
| 538 | 20250512 | 094200 | 26918656250 | 230500 | 230500 | 231000 | 230250 | 431 |
| 539 | 20250512 | 094100 | 26819250500 | 230500 | 230500 | 231000 | 230000 | 939 |
| 540 | 20250512 | 094000 | 26602871750 | 230000 | 229500 | 231000 | 229500 | 1164 |
| 541 | 20250512 | 093900 | 26334835750 | 230000 | 230000 | 230000 | 229500 | 603 |
| 542 | 20250512 | 093800 | 26196354250 | 230000 | 230500 | 231000 | 229500 | 849 |
| 543 | 20250512 | 093700 | 26000997500 | 230500 | 230000 | 231000 | 229500 | 1627 |
| 544 | 20250512 | 093600 | 25626381750 | 230000 | 230000 | 230500 | 229500 | 1272 |
| 545 | 20250512 | 093500 | 25333723500 | 230000 | 230500 | 231000 | 230000 | 475 |
| 546 | 20250512 | 093400 | 25224283500 | 230500 | 230000 | 231000 | 230000 | 2070 |
| 547 | 20250512 | 093300 | 24747491250 | 230000 | 231000 | 231000 | 230000 | 2241 |
| 548 | 20250512 | 093200 | 24230903750 | 231000 | 231500 | 232000 | 231000 | 2111 |
| 549 | 20250512 | 093100 | 23742354000 | 231500 | 231500 | 232500 | 231500 | 2095 |
| 550 | 20250512 | 093000 | 23257006000 | 232000 | 232500 | 233000 | 231500 | 2353 |
| 551 | 20250512 | 092900 | 22710365250 | 233000 | 232500 | 233000 | 232000 | 782 |
| 552 | 20250512 | 092800 | 22528448500 | 233000 | 233500 | 233500 | 232500 | 1738 |
| 553 | 20250512 | 092700 | 22123095250 | 234000 | 234000 | 234500 | 233000 | 5446 |
| 554 | 20250512 | 092600 | 20849134250 | 234000 | 233000 | 234000 | 233000 | 3387 |
| 555 | 20250512 | 092500 | 20059592250 | 233000 | 231500 | 233000 | 231000 | 2819 |
| 556 | 20250512 | 092400 | 19405304000 | 231500 | 231500 | 232000 | 231000 | 995 |
| 557 | 20250512 | 092300 | 19174884250 | 231500 | 232000 | 232500 | 231000 | 1802 |
| 558 | 20250512 | 092200 | 18757211750 | 232250 | 233500 | 233500 | 231500 | 2972 |
| 559 | 20250512 | 092100 | 18066888500 | 234000 | 232500 | 234500 | 232500 | 5844 |
| 560 | 20250512 | 092000 | 16700261000 | 232500 | 232000 | 233000 | 232000 | 2097 |
| 561 | 20250512 | 091900 | 16212734250 | 232500 | 232500 | 233000 | 231500 | 4247 |
| 562 | 20250512 | 091800 | 15225628500 | 233000 | 232000 | 234500 | 231500 | 9840 |
| 563 | 20250512 | 091700 | 12929349500 | 232000 | 230500 | 232000 | 230000 | 6502 |
| 564 | 20250512 | 091600 | 11427913250 | 230500 | 228500 | 231000 | 228000 | 11451 |
| 565 | 20250512 | 091500 | 8798313000 | 228000 | 227000 | 228500 | 227000 | 4041 |
| 566 | 20250512 | 091400 | 7878060000 | 227500 | 226000 | 227500 | 226000 | 3836 |
| 567 | 20250512 | 091300 | 7007767250 | 226000 | 226500 | 226500 | 225500 | 2424 |
| 568 | 20250512 | 091200 | 6460101500 | 226500 | 225500 | 226500 | 225500 | 4014 |
| 569 | 20250512 | 091100 | 5552229000 | 225500 | 225000 | 226000 | 224500 | 1808 |
| 570 | 20250512 | 091000 | 5145179000 | 225500 | 226000 | 226000 | 225000 | 1107 |
| 571 | 20250512 | 090900 | 4895584250 | 225500 | 225500 | 226000 | 225000 | 1528 |
| 572 | 20250512 | 090800 | 4551044000 | 225000 | 225000 | 225500 | 224500 | 502 |
| 573 | 20250512 | 090700 | 4438057000 | 224500 | 223500 | 225000 | 223000 | 1397 |
| 574 | 20250512 | 090600 | 4125406500 | 223500 | 224500 | 224500 | 223500 | 582 |
| 575 | 20250512 | 090500 | 3994992000 | 224500 | 225500 | 225500 | 224000 | 2106 |
| 576 | 20250512 | 090400 | 3522229500 | 225500 | 226000 | 226500 | 225000 | 3134 |
| 577 | 20250512 | 090300 | 2814602250 | 225500 | 223500 | 226000 | 223500 | 3912 |
| 578 | 20250512 | 090200 | 1934465250 | 223500 | 224500 | 225000 | 223000 | 1613 |
| 579 | 20250512 | 090100 | 1573347500 | 224000 | 224500 | 225000 | 224000 | 1614 |
| 580 | 20250512 | 090000 | 1210897250 | 225000 | 224000 | 225000 | 222500 | 5409 |