40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250514 | 201600 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 17040 |
| 3 | 20250514 | 201500 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 4 | 20250514 | 201400 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 5 | 20250514 | 201300 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 6 | 20250514 | 201200 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 7 | 20250514 | 201100 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 8 | 20250514 | 201000 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 9 | 20250514 | 200900 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 10 | 20250514 | 200800 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 11 | 20250514 | 200700 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 12 | 20250514 | 200600 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 13 | 20250514 | 200500 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 14 | 20250514 | 200400 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 15 | 20250514 | 200300 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 16 | 20250514 | 200200 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 17 | 20250514 | 200100 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 18 | 20250514 | 200000 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 19 | 20250514 | 195900 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 20 | 20250514 | 195800 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 21 | 20250514 | 195700 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 22 | 20250514 | 195600 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 23 | 20250514 | 195500 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 24 | 20250514 | 195400 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 25 | 20250514 | 195300 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 26 | 20250514 | 195200 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 27 | 20250514 | 195100 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 28 | 20250514 | 195000 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 29 | 20250514 | 194900 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 30 | 20250514 | 194800 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 31 | 20250514 | 194700 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 32 | 20250514 | 194600 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 17040 |
| 33 | 20250514 | 194500 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 34 | 20250514 | 194400 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 35 | 20250514 | 194300 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 36 | 20250514 | 194200 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 37 | 20250514 | 194100 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 38 | 20250514 | 194000 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 39 | 20250514 | 193900 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 40 | 20250514 | 193800 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 41 | 20250514 | 193700 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 42 | 20250514 | 193600 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 43 | 20250514 | 193500 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 44 | 20250514 | 193400 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 45 | 20250514 | 193300 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 46 | 20250514 | 193200 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 47 | 20250514 | 193100 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 48 | 20250514 | 193000 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 49 | 20250514 | 192900 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 50 | 20250514 | 192800 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 51 | 20250514 | 192700 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 52 | 20250514 | 192600 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 53 | 20250514 | 192500 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 54 | 20250514 | 192400 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 55 | 20250514 | 192300 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 56 | 20250514 | 192200 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 57 | 20250514 | 192100 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 58 | 20250514 | 192000 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 59 | 20250514 | 191900 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 60 | 20250514 | 191800 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 61 | 20250514 | 191700 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 62 | 20250514 | 191600 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 17040 |
| 63 | 20250514 | 191500 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 64 | 20250514 | 191400 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 65 | 20250514 | 191300 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 66 | 20250514 | 191200 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 67 | 20250514 | 191100 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 68 | 20250514 | 191000 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 69 | 20250514 | 190900 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 70 | 20250514 | 190800 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 71 | 20250514 | 190700 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 72 | 20250514 | 190600 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 73 | 20250514 | 190500 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 74 | 20250514 | 190400 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 75 | 20250514 | 190300 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 76 | 20250514 | 190200 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 77 | 20250514 | 190100 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 78 | 20250514 | 190000 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 79 | 20250514 | 185900 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 80 | 20250514 | 185800 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 81 | 20250514 | 185700 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 82 | 20250514 | 185600 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 83 | 20250514 | 185500 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 84 | 20250514 | 185400 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 85 | 20250514 | 185300 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 86 | 20250514 | 185200 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 87 | 20250514 | 185100 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 88 | 20250514 | 185000 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 89 | 20250514 | 184900 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 90 | 20250514 | 184800 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 91 | 20250514 | 184700 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 92 | 20250514 | 184600 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 17040 |
| 93 | 20250514 | 184500 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 94 | 20250514 | 184400 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 95 | 20250514 | 184300 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 96 | 20250514 | 184200 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 97 | 20250514 | 184100 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 98 | 20250514 | 184000 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 99 | 20250514 | 183900 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 100 | 20250514 | 183800 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 101 | 20250514 | 183700 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 102 | 20250514 | 183600 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 103 | 20250514 | 183500 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 104 | 20250514 | 183400 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 105 | 20250514 | 183300 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 106 | 20250514 | 183200 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 107 | 20250514 | 183100 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 108 | 20250514 | 183000 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 109 | 20250514 | 182900 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 110 | 20250514 | 182800 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 111 | 20250514 | 182700 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 112 | 20250514 | 182600 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 113 | 20250514 | 182500 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 114 | 20250514 | 182400 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 115 | 20250514 | 182300 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 116 | 20250514 | 182200 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 117 | 20250514 | 182100 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 118 | 20250514 | 182000 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 119 | 20250514 | 181900 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 120 | 20250514 | 181800 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 121 | 20250514 | 181700 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 122 | 20250514 | 181600 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 17040 |
| 123 | 20250514 | 181500 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 124 | 20250514 | 181400 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 125 | 20250514 | 181300 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 126 | 20250514 | 181200 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 127 | 20250514 | 181100 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 128 | 20250514 | 181000 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 129 | 20250514 | 180900 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 130 | 20250514 | 180800 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 131 | 20250514 | 180700 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 132 | 20250514 | 180600 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 133 | 20250514 | 180500 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 134 | 20250514 | 180400 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 135 | 20250514 | 180300 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 136 | 20250514 | 180200 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 137 | 20250514 | 180100 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 138 | 20250514 | 180000 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 139 | 20250514 | 175900 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 140 | 20250514 | 175800 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 141 | 20250514 | 175700 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 142 | 20250514 | 175600 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 143 | 20250514 | 175500 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 144 | 20250514 | 175400 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 145 | 20250514 | 175300 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 146 | 20250514 | 175200 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 147 | 20250514 | 175100 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 148 | 20250514 | 175000 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 149 | 20250514 | 174900 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 150 | 20250514 | 174800 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 151 | 20250514 | 174700 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 152 | 20250514 | 174600 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 17040 |
| 153 | 20250514 | 174500 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 154 | 20250514 | 174400 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 155 | 20250514 | 174300 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 156 | 20250514 | 174200 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 157 | 20250514 | 174100 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 158 | 20250514 | 174000 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 159 | 20250514 | 173900 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 160 | 20250514 | 173800 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 161 | 20250514 | 173700 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 162 | 20250514 | 173600 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 163 | 20250514 | 173500 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 164 | 20250514 | 173400 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 165 | 20250514 | 173300 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 166 | 20250514 | 173200 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 167 | 20250514 | 173100 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 168 | 20250514 | 173000 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 169 | 20250514 | 172900 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 170 | 20250514 | 172800 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 171 | 20250514 | 172700 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 172 | 20250514 | 172600 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 173 | 20250514 | 172500 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 174 | 20250514 | 172400 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 175 | 20250514 | 172300 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 176 | 20250514 | 172200 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 177 | 20250514 | 172100 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 178 | 20250514 | 172000 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 179 | 20250514 | 171900 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 180 | 20250514 | 171800 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 181 | 20250514 | 171700 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 182 | 20250514 | 171600 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 17040 |
| 183 | 20250514 | 171500 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 184 | 20250514 | 171400 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 185 | 20250514 | 171300 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 186 | 20250514 | 171200 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 187 | 20250514 | 171100 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 188 | 20250514 | 171000 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 189 | 20250514 | 170900 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 190 | 20250514 | 170800 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 191 | 20250514 | 170700 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 192 | 20250514 | 170600 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 193 | 20250514 | 170500 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 194 | 20250514 | 170400 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 195 | 20250514 | 170300 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 196 | 20250514 | 170200 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 197 | 20250514 | 170100 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 198 | 20250514 | 170000 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 199 | 20250514 | 165900 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 200 | 20250514 | 165800 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 201 | 20250514 | 165700 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 202 | 20250514 | 165600 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 203 | 20250514 | 165500 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 204 | 20250514 | 165400 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 205 | 20250514 | 165300 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 206 | 20250514 | 165200 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 207 | 20250514 | 165100 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 208 | 20250514 | 165000 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 209 | 20250514 | 164900 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 210 | 20250514 | 164800 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 211 | 20250514 | 164700 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 212 | 20250514 | 164600 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 17040 |
| 213 | 20250514 | 164500 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 214 | 20250514 | 164400 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 215 | 20250514 | 164300 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 216 | 20250514 | 164200 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 217 | 20250514 | 164100 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 218 | 20250514 | 164000 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 219 | 20250514 | 163900 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 220 | 20250514 | 163800 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 221 | 20250514 | 163700 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 222 | 20250514 | 163600 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 223 | 20250514 | 163500 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 224 | 20250514 | 163400 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 225 | 20250514 | 163300 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 226 | 20250514 | 163200 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 227 | 20250514 | 163100 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 228 | 20250514 | 163000 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 229 | 20250514 | 162900 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 230 | 20250514 | 162800 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 231 | 20250514 | 162700 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 232 | 20250514 | 162600 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 233 | 20250514 | 162500 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 234 | 20250514 | 162400 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 235 | 20250514 | 162300 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 236 | 20250514 | 162200 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 237 | 20250514 | 162100 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 238 | 20250514 | 162000 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 239 | 20250514 | 161900 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 240 | 20250514 | 161800 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 241 | 20250514 | 161700 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 242 | 20250514 | 161600 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 17040 |
| 243 | 20250514 | 161500 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 244 | 20250514 | 161400 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 245 | 20250514 | 161300 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 246 | 20250514 | 161200 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 247 | 20250514 | 161100 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 248 | 20250514 | 161000 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 249 | 20250514 | 160900 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 250 | 20250514 | 160800 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 251 | 20250514 | 160700 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 252 | 20250514 | 160600 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 253 | 20250514 | 160500 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 254 | 20250514 | 160400 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 255 | 20250514 | 160300 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 256 | 20250514 | 160200 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 257 | 20250514 | 160100 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 258 | 20250514 | 160000 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 259 | 20250514 | 155900 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 260 | 20250514 | 155800 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 261 | 20250514 | 155700 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 262 | 20250514 | 155600 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 263 | 20250514 | 155500 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 264 | 20250514 | 155400 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 265 | 20250514 | 155300 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 266 | 20250514 | 155200 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 267 | 20250514 | 155100 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 268 | 20250514 | 155000 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 269 | 20250514 | 154900 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 270 | 20250514 | 154800 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 271 | 20250514 | 154700 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 272 | 20250514 | 154600 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 17040 |
| 273 | 20250514 | 154500 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 274 | 20250514 | 154400 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 275 | 20250514 | 154300 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 276 | 20250514 | 154200 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 277 | 20250514 | 154100 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 278 | 20250514 | 154000 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 279 | 20250514 | 153900 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 280 | 20250514 | 153800 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 281 | 20250514 | 153700 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 282 | 20250514 | 153600 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 283 | 20250514 | 153500 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 284 | 20250514 | 153400 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 285 | 20250514 | 153300 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 286 | 20250514 | 153200 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 287 | 20250514 | 153100 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 0 |
| 288 | 20250514 | 153000 | 359735749000 | 335000 | 335000 | 335000 | 335000 | 17040 |
| 289 | 20250514 | 152900 | 354027349000 | 334500 | 334500 | 334500 | 334500 | 0 |
| 290 | 20250514 | 152800 | 354027349000 | 334500 | 334500 | 334500 | 334500 | 0 |
| 291 | 20250514 | 152700 | 354027349000 | 334500 | 334500 | 334500 | 334500 | 0 |
| 292 | 20250514 | 152600 | 354027349000 | 334500 | 334500 | 334500 | 334500 | 0 |
| 293 | 20250514 | 152500 | 354027349000 | 334500 | 334500 | 334500 | 334500 | 0 |
| 294 | 20250514 | 152400 | 354027349000 | 334500 | 334500 | 334500 | 334500 | 0 |
| 295 | 20250514 | 152300 | 354027349000 | 334500 | 334500 | 334500 | 334500 | 0 |
| 296 | 20250514 | 152200 | 354027349000 | 334500 | 334500 | 334500 | 334500 | 0 |
| 297 | 20250514 | 152100 | 354027349000 | 334500 | 334500 | 334500 | 334500 | 0 |
| 298 | 20250514 | 152000 | 354027349000 | 334500 | 334500 | 334500 | 334500 | 0 |
| 299 | 20250514 | 151900 | 354027349000 | 334500 | 334000 | 334500 | 334000 | 857 |
| 300 | 20250514 | 151800 | 353740887250 | 334000 | 334500 | 334500 | 334000 | 387 |
| 301 | 20250514 | 151700 | 353611521500 | 334500 | 334000 | 334500 | 334000 | 1120 |
| 302 | 20250514 | 151600 | 353237334000 | 334500 | 334500 | 335000 | 334000 | 878 |
| 303 | 20250514 | 151500 | 352943889000 | 334500 | 334500 | 335000 | 334500 | 923 |
| 304 | 20250514 | 151400 | 352635041000 | 335000 | 334500 | 335000 | 334500 | 1232 |
| 305 | 20250514 | 151300 | 352222695500 | 334500 | 334500 | 335000 | 334500 | 863 |
| 306 | 20250514 | 151200 | 351933949500 | 335000 | 334750 | 335000 | 334500 | 565 |
| 307 | 20250514 | 151100 | 351744786250 | 334500 | 334500 | 335000 | 334500 | 791 |
| 308 | 20250514 | 151000 | 351480110750 | 334500 | 334500 | 335000 | 334500 | 504 |
| 309 | 20250514 | 150900 | 351311458750 | 335000 | 335000 | 335000 | 334500 | 357 |
| 310 | 20250514 | 150800 | 351191995250 | 334500 | 335000 | 335000 | 334500 | 2094 |
| 311 | 20250514 | 150700 | 350491447000 | 335000 | 335000 | 335500 | 335000 | 1713 |
| 312 | 20250514 | 150600 | 349917527250 | 335500 | 334500 | 335500 | 334500 | 4423 |
| 313 | 20250514 | 150500 | 348435760000 | 335000 | 334000 | 335000 | 334000 | 1164 |
| 314 | 20250514 | 150400 | 348046408000 | 334000 | 334500 | 335000 | 334000 | 2003 |
| 315 | 20250514 | 150300 | 347376526000 | 334000 | 334000 | 334500 | 334000 | 339 |
| 316 | 20250514 | 150200 | 347263246000 | 334500 | 334000 | 334500 | 334000 | 267 |
| 317 | 20250514 | 150100 | 347173999000 | 334000 | 334000 | 334500 | 334000 | 425 |
| 318 | 20250514 | 150000 | 347031977000 | 334000 | 333500 | 334500 | 333500 | 4982 |
| 319 | 20250514 | 145900 | 345368383000 | 333500 | 334000 | 334500 | 333500 | 2004 |
| 320 | 20250514 | 145800 | 344699016500 | 334000 | 334000 | 334500 | 334000 | 375 |
| 321 | 20250514 | 145700 | 344573707500 | 334000 | 334000 | 334500 | 334000 | 488 |
| 322 | 20250514 | 145600 | 344410662250 | 334000 | 334500 | 334500 | 334000 | 453 |
| 323 | 20250514 | 145500 | 344259226500 | 334500 | 334500 | 334500 | 334000 | 260 |
| 324 | 20250514 | 145400 | 344172316500 | 334500 | 334000 | 334500 | 334000 | 652 |
| 325 | 20250514 | 145300 | 343954477500 | 334000 | 334000 | 334500 | 334000 | 784 |
| 326 | 20250514 | 145200 | 343692514000 | 334000 | 335000 | 335000 | 334000 | 1680 |
| 327 | 20250514 | 145100 | 343130677500 | 335000 | 334500 | 335000 | 334500 | 356 |
| 328 | 20250514 | 145000 | 343011530500 | 334500 | 334500 | 335000 | 334000 | 2781 |
| 329 | 20250514 | 144900 | 342081121000 | 334500 | 334000 | 334500 | 334000 | 303 |
| 330 | 20250514 | 144800 | 341979850000 | 334500 | 334500 | 334500 | 334000 | 1049 |
| 331 | 20250514 | 144700 | 341629053500 | 334500 | 334500 | 335000 | 334500 | 339 |
| 332 | 20250514 | 144600 | 341515599750 | 334500 | 334500 | 335000 | 334000 | 2110 |
| 333 | 20250514 | 144500 | 340809770750 | 334500 | 334000 | 334500 | 334000 | 318 |
| 334 | 20250514 | 144400 | 340703503750 | 334500 | 334500 | 334500 | 334000 | 298 |
| 335 | 20250514 | 144300 | 340603872250 | 334500 | 334500 | 334500 | 334000 | 337 |
| 336 | 20250514 | 144200 | 340491268750 | 334500 | 335000 | 335000 | 334000 | 1599 |
| 337 | 20250514 | 144100 | 339956749750 | 335000 | 335000 | 335000 | 334500 | 424 |
| 338 | 20250514 | 144000 | 339814886750 | 335000 | 333500 | 335000 | 333500 | 3418 |
| 339 | 20250514 | 143900 | 338672194250 | 333500 | 334000 | 334000 | 333000 | 2101 |
| 340 | 20250514 | 143800 | 337971510750 | 333500 | 334000 | 334000 | 333500 | 353 |
| 341 | 20250514 | 143700 | 337853746000 | 334000 | 333500 | 334000 | 333500 | 444 |
| 342 | 20250514 | 143600 | 337705570000 | 333500 | 333500 | 334000 | 333000 | 591 |
| 343 | 20250514 | 143500 | 337508466000 | 333500 | 334000 | 334000 | 333000 | 2498 |
| 344 | 20250514 | 143400 | 336675580500 | 333500 | 333500 | 334000 | 333500 | 463 |
| 345 | 20250514 | 143300 | 336521151000 | 333500 | 333500 | 334000 | 333500 | 536 |
| 346 | 20250514 | 143200 | 336342225500 | 333500 | 334000 | 334500 | 333500 | 668 |
| 347 | 20250514 | 143100 | 336119148000 | 334000 | 333500 | 334000 | 333500 | 880 |
| 348 | 20250514 | 143000 | 335825335500 | 333500 | 334000 | 334500 | 333500 | 1130 |
| 349 | 20250514 | 142900 | 335447885000 | 334000 | 334000 | 334500 | 334000 | 476 |
| 350 | 20250514 | 142800 | 335288760000 | 334000 | 334500 | 335000 | 334000 | 1460 |
| 351 | 20250514 | 142700 | 334800511500 | 334500 | 334000 | 334500 | 333500 | 969 |
| 352 | 20250514 | 142600 | 334476861500 | 334000 | 333500 | 334000 | 333000 | 3076 |
| 353 | 20250514 | 142500 | 333450713500 | 333000 | 333000 | 333500 | 333000 | 735 |
| 354 | 20250514 | 142400 | 333205705500 | 333500 | 333500 | 333500 | 333000 | 1116 |
| 355 | 20250514 | 142300 | 332833631000 | 333500 | 333000 | 333500 | 333000 | 630 |
| 356 | 20250514 | 142200 | 332623798000 | 333000 | 333500 | 333500 | 333000 | 376 |
| 357 | 20250514 | 142100 | 332498561500 | 333500 | 333000 | 333500 | 333000 | 472 |
| 358 | 20250514 | 142000 | 332341298250 | 333500 | 333500 | 334000 | 333000 | 1431 |
| 359 | 20250514 | 141900 | 331864199000 | 334000 | 334000 | 334000 | 333500 | 466 |
| 360 | 20250514 | 141800 | 331708746500 | 334000 | 333500 | 334000 | 333500 | 902 |
| 361 | 20250514 | 141700 | 331407595500 | 333500 | 333500 | 334000 | 333500 | 1414 |
| 362 | 20250514 | 141600 | 330935981500 | 333500 | 334000 | 334000 | 333500 | 545 |
| 363 | 20250514 | 141500 | 330754182500 | 333500 | 334000 | 334500 | 333500 | 1350 |
| 364 | 20250514 | 141400 | 330303269750 | 334500 | 334000 | 334500 | 334000 | 875 |
| 365 | 20250514 | 141300 | 330010962250 | 334250 | 334500 | 334500 | 334000 | 576 |
| 366 | 20250514 | 141200 | 329818510750 | 334000 | 334000 | 335000 | 334000 | 3592 |
| 367 | 20250514 | 141100 | 328616762750 | 334000 | 335000 | 335000 | 334000 | 1976 |
| 368 | 20250514 | 141000 | 327955767750 | 335000 | 335500 | 335500 | 334500 | 2239 |
| 369 | 20250514 | 140900 | 327205655000 | 335500 | 335500 | 335500 | 335000 | 419 |
| 370 | 20250514 | 140800 | 327065257750 | 335000 | 336000 | 336000 | 335000 | 1774 |
| 371 | 20250514 | 140700 | 326470295250 | 335500 | 336000 | 336000 | 335500 | 545 |
| 372 | 20250514 | 140600 | 326287345000 | 336000 | 335500 | 336000 | 335500 | 273 |
| 373 | 20250514 | 140500 | 326195699000 | 335500 | 335500 | 336000 | 335500 | 346 |
| 374 | 20250514 | 140400 | 326079563500 | 335500 | 336000 | 336000 | 335500 | 436 |
| 375 | 20250514 | 140300 | 325933247500 | 336000 | 336000 | 336000 | 335500 | 716 |
| 376 | 20250514 | 140200 | 325692780250 | 335500 | 335500 | 336000 | 335500 | 824 |
| 377 | 20250514 | 140100 | 325416234250 | 335500 | 336500 | 336500 | 335500 | 2027 |
| 378 | 20250514 | 140000 | 324735127000 | 336000 | 336500 | 337000 | 336000 | 909 |
| 379 | 20250514 | 135900 | 324429504000 | 336500 | 336500 | 337000 | 336000 | 1259 |
| 380 | 20250514 | 135800 | 324005891000 | 336500 | 336000 | 337000 | 335500 | 1427 |
| 381 | 20250514 | 135700 | 323526351000 | 336000 | 335500 | 336000 | 335500 | 822 |
| 382 | 20250514 | 135600 | 323250428000 | 336000 | 336500 | 336500 | 335500 | 2303 |
| 383 | 20250514 | 135500 | 322476607250 | 336500 | 336500 | 337000 | 336500 | 1407 |
| 384 | 20250514 | 135400 | 322003073250 | 336500 | 337000 | 337000 | 336500 | 1000 |
| 385 | 20250514 | 135300 | 321666503750 | 337000 | 337000 | 337250 | 336500 | 3437 |
| 386 | 20250514 | 135200 | 320508352250 | 337000 | 336500 | 337000 | 336000 | 2120 |
| 387 | 20250514 | 135100 | 319795068250 | 336500 | 335750 | 336500 | 335500 | 1043 |
| 388 | 20250514 | 135000 | 319444696000 | 335750 | 335500 | 336000 | 335500 | 536 |
| 389 | 20250514 | 134900 | 319264731750 | 335500 | 336000 | 336000 | 335500 | 521 |
| 390 | 20250514 | 134800 | 319089815750 | 336000 | 336000 | 336500 | 335500 | 574 |
| 391 | 20250514 | 134700 | 318896977750 | 336000 | 336000 | 336500 | 335500 | 455 |
| 392 | 20250514 | 134600 | 318744089750 | 336000 | 336000 | 336500 | 336000 | 1080 |
| 393 | 20250514 | 134500 | 318381127500 | 336000 | 336000 | 336500 | 336000 | 459 |
| 394 | 20250514 | 134400 | 318226780250 | 336000 | 335500 | 337000 | 335500 | 2245 |
| 395 | 20250514 | 134300 | 317472056750 | 335500 | 335000 | 336000 | 335000 | 749 |
| 396 | 20250514 | 134200 | 317220753000 | 335000 | 336000 | 336000 | 335000 | 1038 |
| 397 | 20250514 | 134100 | 316872457500 | 336000 | 335500 | 336000 | 335500 | 420 |
| 398 | 20250514 | 134000 | 316731403000 | 335750 | 335500 | 336000 | 335500 | 589 |
| 399 | 20250514 | 133900 | 316533724500 | 335500 | 336000 | 336000 | 335500 | 314 |
| 400 | 20250514 | 133800 | 316428341500 | 335500 | 335500 | 336000 | 335500 | 300 |
| 401 | 20250514 | 133700 | 316327667000 | 335500 | 337000 | 337000 | 335500 | 902 |
| 402 | 20250514 | 133600 | 316024211500 | 336500 | 335500 | 337000 | 335500 | 2910 |
| 403 | 20250514 | 133500 | 315045683000 | 335500 | 335500 | 336000 | 335000 | 856 |
| 404 | 20250514 | 133400 | 314758465500 | 335500 | 336000 | 336000 | 335500 | 620 |
| 405 | 20250514 | 133300 | 314550400500 | 336000 | 335500 | 336000 | 335500 | 881 |
| 406 | 20250514 | 133200 | 314254656250 | 335500 | 336000 | 336000 | 335000 | 1506 |
| 407 | 20250514 | 133100 | 313749108000 | 336250 | 336500 | 337000 | 336000 | 786 |
| 408 | 20250514 | 133000 | 313484674000 | 336500 | 337000 | 337000 | 336000 | 812 |
| 409 | 20250514 | 132900 | 313211385250 | 336500 | 336500 | 337000 | 336500 | 2222 |
| 410 | 20250514 | 132800 | 312463152750 | 336500 | 337000 | 337000 | 336500 | 844 |
| 411 | 20250514 | 132700 | 312178930250 | 336500 | 337500 | 337500 | 336500 | 2493 |
| 412 | 20250514 | 132600 | 311338146250 | 337000 | 336500 | 337500 | 336000 | 2448 |
| 413 | 20250514 | 132500 | 310513752000 | 336000 | 335500 | 336000 | 335000 | 2248 |
| 414 | 20250514 | 132400 | 309759095000 | 335000 | 334000 | 335500 | 334000 | 1410 |
| 415 | 20250514 | 132300 | 309287205000 | 334000 | 334000 | 334500 | 333500 | 1440 |
| 416 | 20250514 | 132200 | 308806450250 | 333500 | 333000 | 334000 | 333000 | 1565 |
| 417 | 20250514 | 132100 | 308284490250 | 333000 | 333000 | 334000 | 333000 | 883 |
| 418 | 20250514 | 132000 | 307990120750 | 333500 | 333500 | 334000 | 332500 | 3225 |
| 419 | 20250514 | 131900 | 306915296000 | 333000 | 333500 | 334000 | 333000 | 1131 |
| 420 | 20250514 | 131800 | 306538114000 | 333500 | 333500 | 334000 | 333500 | 1085 |
| 421 | 20250514 | 131700 | 306176255500 | 333500 | 334000 | 334500 | 333500 | 1243 |
| 422 | 20250514 | 131600 | 305761107000 | 334500 | 335000 | 335500 | 334000 | 1546 |
| 423 | 20250514 | 131500 | 305243701250 | 335000 | 335500 | 336000 | 335000 | 757 |
| 424 | 20250514 | 131400 | 304989957250 | 335500 | 334000 | 336500 | 333500 | 3863 |
| 425 | 20250514 | 131300 | 303697003750 | 334000 | 334500 | 334500 | 334000 | 1614 |
| 426 | 20250514 | 131200 | 303157865750 | 334500 | 335000 | 335000 | 334000 | 1738 |
| 427 | 20250514 | 131100 | 302576278250 | 335000 | 337000 | 337000 | 334500 | 3476 |
| 428 | 20250514 | 131000 | 301409151000 | 337500 | 337500 | 337500 | 336500 | 1465 |
| 429 | 20250514 | 130900 | 300915011250 | 337500 | 337000 | 338000 | 336500 | 5187 |
| 430 | 20250514 | 130800 | 299165587750 | 336500 | 336000 | 337500 | 336000 | 5636 |
| 431 | 20250514 | 130700 | 297267119750 | 336500 | 334500 | 336500 | 334500 | 5536 |
| 432 | 20250514 | 130600 | 295409638000 | 335000 | 335500 | 336000 | 334500 | 3211 |
| 433 | 20250514 | 130500 | 294333482250 | 335500 | 334000 | 336000 | 333000 | 8470 |
| 434 | 20250514 | 130400 | 291499937500 | 334000 | 332500 | 335000 | 332500 | 7344 |
| 435 | 20250514 | 130300 | 289049977000 | 332500 | 332000 | 333000 | 331500 | 3362 |
| 436 | 20250514 | 130200 | 287933224250 | 331500 | 330000 | 332000 | 330000 | 4474 |
| 437 | 20250514 | 130100 | 286451416500 | 330000 | 330000 | 330500 | 330000 | 683 |
| 438 | 20250514 | 130000 | 286225782500 | 330500 | 329500 | 330500 | 329500 | 502 |
| 439 | 20250514 | 125900 | 286060107500 | 330000 | 329500 | 330000 | 329500 | 710 |
| 440 | 20250514 | 125800 | 285825960000 | 329500 | 329500 | 330000 | 329500 | 629 |
| 441 | 20250514 | 125700 | 285618506750 | 330000 | 330000 | 330000 | 329500 | 1087 |
| 442 | 20250514 | 125600 | 285259852750 | 330000 | 329500 | 330000 | 329500 | 648 |
| 443 | 20250514 | 125500 | 285046233750 | 329500 | 330500 | 331000 | 329500 | 1885 |
| 444 | 20250514 | 125400 | 284423553750 | 331000 | 330500 | 331000 | 330500 | 207 |
| 445 | 20250514 | 125300 | 284355114750 | 330500 | 330500 | 331000 | 330500 | 1422 |
| 446 | 20250514 | 125200 | 283884926250 | 330500 | 331000 | 331000 | 330500 | 821 |
| 447 | 20250514 | 125100 | 283613366750 | 331000 | 330500 | 331000 | 330500 | 287 |
| 448 | 20250514 | 125000 | 283518480750 | 330500 | 330500 | 331000 | 330000 | 683 |
| 449 | 20250514 | 124900 | 283292805500 | 330500 | 330500 | 330500 | 329500 | 2474 |
| 450 | 20250514 | 124800 | 282476204000 | 330000 | 330500 | 330500 | 329500 | 1426 |
| 451 | 20250514 | 124700 | 282005558500 | 330000 | 329500 | 330500 | 329500 | 2918 |
| 452 | 20250514 | 124600 | 281042757000 | 329500 | 329500 | 330000 | 329500 | 738 |
| 453 | 20250514 | 124500 | 280799487000 | 329500 | 329000 | 330000 | 329000 | 1084 |
| 454 | 20250514 | 124400 | 280442455000 | 329000 | 329000 | 329500 | 329000 | 1539 |
| 455 | 20250514 | 124300 | 279935774000 | 329000 | 329500 | 329500 | 329000 | 1601 |
| 456 | 20250514 | 124200 | 279408317500 | 330000 | 329500 | 330000 | 329000 | 1586 |
| 457 | 20250514 | 124100 | 278885517500 | 329500 | 329000 | 329500 | 328500 | 1483 |
| 458 | 20250514 | 124000 | 278397543500 | 329000 | 331000 | 331000 | 328500 | 3790 |
| 459 | 20250514 | 123900 | 277147673750 | 331000 | 329000 | 331500 | 329000 | 9110 |
| 460 | 20250514 | 123800 | 274136830500 | 329000 | 327000 | 329500 | 326500 | 5986 |
| 461 | 20250514 | 123700 | 272172488000 | 326500 | 327000 | 327000 | 326500 | 1114 |
| 462 | 20250514 | 123600 | 271808302000 | 326500 | 327000 | 327000 | 326500 | 242 |
| 463 | 20250514 | 123500 | 271729235000 | 327000 | 326500 | 327500 | 326500 | 1166 |
| 464 | 20250514 | 123400 | 271348018000 | 326500 | 326500 | 327000 | 326500 | 821 |
| 465 | 20250514 | 123300 | 271079741500 | 326500 | 326500 | 326500 | 326000 | 1949 |
| 466 | 20250514 | 123200 | 270443526500 | 326500 | 326000 | 326500 | 326000 | 742 |
| 467 | 20250514 | 123100 | 270201521000 | 326000 | 326000 | 326500 | 326000 | 877 |
| 468 | 20250514 | 123000 | 269915453000 | 326500 | 326000 | 326500 | 326000 | 767 |
| 469 | 20250514 | 122900 | 269665292750 | 326500 | 326500 | 327000 | 326000 | 2091 |
| 470 | 20250514 | 122800 | 268982772250 | 326500 | 326500 | 327000 | 326500 | 673 |
| 471 | 20250514 | 122700 | 268763022250 | 326500 | 326500 | 327000 | 326500 | 197 |
| 472 | 20250514 | 122600 | 268698680000 | 327000 | 326500 | 327000 | 326000 | 995 |
| 473 | 20250514 | 122500 | 268373850000 | 326500 | 326500 | 327000 | 326000 | 1323 |
| 474 | 20250514 | 122400 | 267941924500 | 326000 | 326500 | 327000 | 326000 | 2186 |
| 475 | 20250514 | 122300 | 267228142250 | 326500 | 326500 | 327000 | 326500 | 471 |
| 476 | 20250514 | 122200 | 267074211500 | 326500 | 326000 | 327000 | 326000 | 1724 |
| 477 | 20250514 | 122100 | 266511490000 | 326000 | 326500 | 326500 | 326000 | 1257 |
| 478 | 20250514 | 122000 | 266101310000 | 326500 | 327000 | 327500 | 326000 | 3516 |
| 479 | 20250514 | 121900 | 264953014750 | 327000 | 327000 | 327500 | 327000 | 418 |
| 480 | 20250514 | 121800 | 264816309750 | 327000 | 327000 | 327500 | 326500 | 1825 |
| 481 | 20250514 | 121700 | 264219748000 | 327000 | 327000 | 327500 | 326500 | 4272 |
| 482 | 20250514 | 121600 | 262823015500 | 326500 | 326500 | 327000 | 326500 | 1355 |
| 483 | 20250514 | 121500 | 262380603500 | 326500 | 326500 | 327000 | 326500 | 669 |
| 484 | 20250514 | 121400 | 262162167750 | 326500 | 327000 | 327000 | 326500 | 623 |
| 485 | 20250514 | 121300 | 261958707250 | 326500 | 326500 | 327000 | 326500 | 3971 |
| 486 | 20250514 | 121200 | 260662107000 | 326500 | 327000 | 327500 | 326500 | 4134 |
| 487 | 20250514 | 121100 | 259310235000 | 327000 | 327000 | 327500 | 327000 | 1717 |
| 488 | 20250514 | 121000 | 258748644750 | 327000 | 327500 | 328000 | 327000 | 3139 |
| 489 | 20250514 | 120900 | 257720887250 | 327500 | 327500 | 328000 | 327500 | 795 |
| 490 | 20250514 | 120800 | 257460416250 | 327500 | 327500 | 328000 | 327500 | 632 |
| 491 | 20250514 | 120700 | 257253226250 | 327500 | 327500 | 328000 | 327500 | 727 |
| 492 | 20250514 | 120600 | 257014994750 | 327500 | 327500 | 328000 | 327500 | 241 |
| 493 | 20250514 | 120500 | 256936045250 | 327500 | 327500 | 328000 | 327500 | 762 |
| 494 | 20250514 | 120400 | 256686209750 | 327500 | 328000 | 328500 | 327000 | 5534 |
| 495 | 20250514 | 120300 | 254872055750 | 328000 | 328500 | 328500 | 328000 | 552 |
| 496 | 20250514 | 120200 | 254690847500 | 328500 | 328500 | 328500 | 328000 | 1132 |
| 497 | 20250514 | 120100 | 254319062000 | 328500 | 328000 | 328500 | 328000 | 919 |
| 498 | 20250514 | 120000 | 254017267500 | 328000 | 328000 | 328500 | 328000 | 529 |
| 499 | 20250514 | 115900 | 253843719000 | 328500 | 328000 | 328500 | 328000 | 413 |
| 500 | 20250514 | 115800 | 253708169250 | 328000 | 328000 | 328500 | 328000 | 539 |
| 501 | 20250514 | 115700 | 253531285250 | 328000 | 328000 | 328500 | 328000 | 497 |
| 502 | 20250514 | 115600 | 253368218500 | 328000 | 328000 | 328500 | 328000 | 414 |
| 503 | 20250514 | 115500 | 253232399500 | 328500 | 328000 | 328500 | 328000 | 572 |
| 504 | 20250514 | 115400 | 253044751000 | 328000 | 328000 | 328500 | 327500 | 2601 |
| 505 | 20250514 | 115300 | 252191650500 | 328000 | 328500 | 328500 | 328000 | 544 |
| 506 | 20250514 | 115200 | 252013185750 | 328500 | 328500 | 329000 | 328500 | 1341 |
| 507 | 20250514 | 115100 | 251572648500 | 328500 | 328500 | 329000 | 328500 | 864 |
| 508 | 20250514 | 115000 | 251288648000 | 329000 | 328500 | 329000 | 328500 | 924 |
| 509 | 20250514 | 114900 | 250984881500 | 328500 | 328750 | 329000 | 328500 | 1001 |
| 510 | 20250514 | 114800 | 250655997750 | 329000 | 329000 | 329500 | 328500 | 1691 |
| 511 | 20250514 | 114700 | 250099740250 | 329000 | 329000 | 329500 | 329000 | 616 |
| 512 | 20250514 | 114600 | 249896982500 | 329000 | 329000 | 329500 | 329000 | 608 |
| 513 | 20250514 | 114500 | 249696778500 | 329000 | 329000 | 329500 | 329000 | 447 |
| 514 | 20250514 | 114400 | 249549674000 | 329000 | 329500 | 329500 | 329000 | 820 |
| 515 | 20250514 | 114300 | 249279673750 | 330000 | 329500 | 330000 | 329500 | 562 |
| 516 | 20250514 | 114200 | 249094289750 | 329500 | 329500 | 330000 | 329500 | 396 |
| 517 | 20250514 | 114100 | 248963799250 | 329500 | 330000 | 330000 | 329500 | 549 |
| 518 | 20250514 | 114000 | 248782823000 | 330000 | 330000 | 330500 | 329500 | 1841 |
| 519 | 20250514 | 113900 | 248175366750 | 330000 | 330000 | 330500 | 329500 | 1179 |
| 520 | 20250514 | 113800 | 247785801250 | 330000 | 330000 | 330500 | 329250 | 2842 |
| 521 | 20250514 | 113700 | 246848302250 | 330000 | 329500 | 330000 | 329000 | 2008 |
| 522 | 20250514 | 113600 | 246186844250 | 329000 | 327500 | 329000 | 327000 | 9464 |
| 523 | 20250514 | 113500 | 243085413250 | 327500 | 327500 | 328000 | 327000 | 3815 |
| 524 | 20250514 | 113400 | 241836002500 | 327500 | 328500 | 329000 | 327500 | 7217 |
| 525 | 20250514 | 113300 | 239467056000 | 329000 | 329500 | 329500 | 328500 | 1686 |
| 526 | 20250514 | 113200 | 238912334250 | 329000 | 329500 | 329500 | 329000 | 1533 |
| 527 | 20250514 | 113100 | 238407717750 | 329500 | 330500 | 330500 | 329000 | 7375 |
| 528 | 20250514 | 113000 | 235973916750 | 330500 | 331500 | 331500 | 330500 | 1348 |
| 529 | 20250514 | 112900 | 235527903250 | 331000 | 331000 | 331500 | 331000 | 602 |
| 530 | 20250514 | 112800 | 235328608750 | 331250 | 331000 | 331500 | 331000 | 2393 |
| 531 | 20250514 | 112700 | 234536486250 | 331000 | 331500 | 331500 | 331000 | 831 |
| 532 | 20250514 | 112600 | 234261298250 | 331000 | 331500 | 332000 | 331000 | 2522 |
| 533 | 20250514 | 112500 | 233425239750 | 331500 | 331500 | 332000 | 331500 | 613 |
| 534 | 20250514 | 112400 | 233221900250 | 332000 | 332000 | 332500 | 331500 | 669 |
| 535 | 20250514 | 112300 | 232999838500 | 332500 | 332000 | 333250 | 332000 | 2109 |
| 536 | 20250514 | 112200 | 232298940750 | 332000 | 332000 | 332500 | 332000 | 576 |
| 537 | 20250514 | 112100 | 232107617250 | 332500 | 332500 | 332500 | 332000 | 341 |
| 538 | 20250514 | 112000 | 231994312750 | 332500 | 332500 | 333500 | 332000 | 2362 |
| 539 | 20250514 | 111900 | 231208637000 | 333000 | 332500 | 333000 | 332500 | 358 |
| 540 | 20250514 | 111800 | 231089524000 | 332500 | 332500 | 333000 | 332500 | 401 |
| 541 | 20250514 | 111700 | 230956146000 | 332500 | 332500 | 333000 | 332500 | 358 |
| 542 | 20250514 | 111600 | 230837092500 | 332500 | 332500 | 333000 | 332500 | 237 |
| 543 | 20250514 | 111500 | 230758285500 | 332500 | 333500 | 333500 | 332500 | 658 |
| 544 | 20250514 | 111400 | 230539168500 | 333000 | 333000 | 333500 | 333000 | 167 |
| 545 | 20250514 | 111300 | 230483541250 | 333000 | 332500 | 333500 | 332500 | 971 |
| 546 | 20250514 | 111200 | 230160014750 | 333000 | 333000 | 333500 | 332500 | 409 |
| 547 | 20250514 | 111100 | 230023894750 | 333000 | 333000 | 333500 | 333000 | 354 |
| 548 | 20250514 | 111000 | 229905931000 | 333000 | 333000 | 333500 | 333000 | 633 |
| 549 | 20250514 | 110900 | 229695082500 | 333000 | 333000 | 333500 | 333000 | 549 |
| 550 | 20250514 | 110800 | 229512186000 | 333000 | 332500 | 334000 | 332500 | 3111 |
| 551 | 20250514 | 110700 | 228476088500 | 332500 | 332500 | 333000 | 332500 | 1044 |
| 552 | 20250514 | 110600 | 228128934000 | 332500 | 332000 | 333000 | 332000 | 1159 |
| 553 | 20250514 | 110500 | 227743626000 | 332000 | 332000 | 332500 | 331000 | 5007 |
| 554 | 20250514 | 110400 | 226083255000 | 332000 | 332500 | 333500 | 332000 | 3656 |
| 555 | 20250514 | 110300 | 224867149500 | 332000 | 333000 | 333000 | 332000 | 2060 |
| 556 | 20250514 | 110200 | 224182309000 | 333000 | 333500 | 333500 | 332500 | 2018 |
| 557 | 20250514 | 110100 | 223510147250 | 334000 | 335000 | 335000 | 333500 | 1904 |
| 558 | 20250514 | 110000 | 222873722250 | 334500 | 334500 | 335000 | 334500 | 344 |
| 559 | 20250514 | 105900 | 222758557750 | 334500 | 334500 | 335000 | 334500 | 1896 |
| 560 | 20250514 | 105800 | 222123579500 | 335000 | 334000 | 335000 | 334000 | 1512 |
| 561 | 20250514 | 105700 | 221617704500 | 334000 | 333000 | 334500 | 333000 | 4784 |
| 562 | 20250514 | 105600 | 220021235750 | 333000 | 332500 | 333500 | 332500 | 3788 |
| 563 | 20250514 | 105500 | 218759949250 | 333000 | 333500 | 333500 | 332500 | 1266 |
| 564 | 20250514 | 105400 | 218338464250 | 333000 | 333500 | 334000 | 333000 | 3527 |
| 565 | 20250514 | 105300 | 217163356750 | 333500 | 334000 | 334500 | 333500 | 2205 |
| 566 | 20250514 | 105200 | 216426900750 | 334000 | 334500 | 335000 | 334000 | 1388 |
| 567 | 20250514 | 105100 | 215962758750 | 334500 | 335000 | 335000 | 334500 | 1151 |
| 568 | 20250514 | 105000 | 215577695250 | 334500 | 335000 | 335000 | 334500 | 599 |
| 569 | 20250514 | 104900 | 215377165250 | 335500 | 335000 | 335500 | 335000 | 407 |
| 570 | 20250514 | 104800 | 215240811750 | 335000 | 335000 | 335500 | 335000 | 842 |
| 571 | 20250514 | 104700 | 214958688750 | 335500 | 336500 | 337000 | 335000 | 1288 |
| 572 | 20250514 | 104600 | 214526076750 | 336500 | 337500 | 337500 | 336500 | 1174 |
| 573 | 20250514 | 104500 | 214130587250 | 337000 | 336500 | 338000 | 336500 | 2722 |
| 574 | 20250514 | 104400 | 213212719250 | 337000 | 338500 | 339000 | 336500 | 5514 |
| 575 | 20250514 | 104300 | 211347777500 | 338500 | 337500 | 339000 | 337500 | 1903 |
| 576 | 20250514 | 104200 | 210704157000 | 337500 | 337000 | 338000 | 337000 | 2250 |
| 577 | 20250514 | 104100 | 209944962000 | 337000 | 335500 | 338500 | 335500 | 3076 |
| 578 | 20250514 | 104000 | 208908436000 | 335500 | 334500 | 336000 | 334000 | 5094 |
| 579 | 20250514 | 103900 | 207204718000 | 334500 | 335500 | 336000 | 334500 | 4954 |
| 580 | 20250514 | 103800 | 205544139500 | 336000 | 335000 | 336000 | 335000 | 1778 |
| 581 | 20250514 | 103700 | 204947619250 | 335500 | 336000 | 336500 | 334500 | 4515 |
| 582 | 20250514 | 103600 | 203434251000 | 336500 | 336500 | 337500 | 336000 | 3505 |
| 583 | 20250514 | 103500 | 202254655500 | 336500 | 339000 | 339500 | 336500 | 3640 |
| 584 | 20250514 | 103400 | 201025235500 | 339500 | 339000 | 342000 | 339000 | 11636 |
| 585 | 20250514 | 103300 | 197062010250 | 339000 | 339500 | 340500 | 338500 | 8397 |
| 586 | 20250514 | 103200 | 194209527250 | 339000 | 336000 | 339500 | 335500 | 10322 |
| 587 | 20250514 | 103100 | 190722225750 | 336000 | 335000 | 336000 | 335000 | 2688 |
| 588 | 20250514 | 103000 | 189820092250 | 335000 | 334500 | 335500 | 334500 | 2703 |
| 589 | 20250514 | 102900 | 188915050250 | 334000 | 334500 | 335000 | 334000 | 2155 |
| 590 | 20250514 | 102800 | 188194231500 | 334500 | 334500 | 335000 | 334000 | 2129 |
| 591 | 20250514 | 102700 | 187482048750 | 334500 | 334500 | 335000 | 334500 | 1849 |
| 592 | 20250514 | 102600 | 186863502250 | 335000 | 334000 | 335000 | 334000 | 3440 |
| 593 | 20250514 | 102500 | 185713909000 | 334500 | 335000 | 335500 | 334000 | 2479 |
| 594 | 20250514 | 102400 | 184884369000 | 335500 | 335500 | 337000 | 335000 | 11489 |
| 595 | 20250514 | 102300 | 181022843500 | 335500 | 334000 | 336000 | 333500 | 12192 |
| 596 | 20250514 | 102200 | 176945641500 | 333500 | 333000 | 334000 | 332500 | 3115 |
| 597 | 20250514 | 102100 | 175907941500 | 333000 | 332000 | 333000 | 332000 | 4535 |
| 598 | 20250514 | 102000 | 174400299000 | 332000 | 332000 | 332500 | 331500 | 4668 |
| 599 | 20250514 | 101900 | 172850378500 | 332000 | 331500 | 332000 | 331000 | 2824 |
| 600 | 20250514 | 101800 | 171914111750 | 331750 | 330500 | 332000 | 330500 | 2607 |
| 601 | 20250514 | 101700 | 171050151250 | 331000 | 330000 | 331000 | 330000 | 2677 |
| 602 | 20250514 | 101600 | 170164820500 | 330250 | 329500 | 330500 | 329500 | 2763 |
| 603 | 20250514 | 101500 | 169253085750 | 329500 | 329500 | 330500 | 329500 | 1993 |
| 604 | 20250514 | 101400 | 168595651750 | 329500 | 329500 | 330000 | 329500 | 2004 |
| 605 | 20250514 | 101300 | 167934685500 | 329500 | 329500 | 330000 | 329500 | 2648 |
| 606 | 20250514 | 101200 | 167061125000 | 329500 | 329500 | 330000 | 329500 | 974 |
| 607 | 20250514 | 101100 | 166739946750 | 330000 | 330000 | 330000 | 329500 | 1088 |
| 608 | 20250514 | 101000 | 166381248000 | 329500 | 329000 | 330000 | 329000 | 2255 |
| 609 | 20250514 | 100900 | 165638503500 | 329000 | 328750 | 329500 | 328500 | 1886 |
| 610 | 20250514 | 100800 | 165018167000 | 328500 | 328500 | 329000 | 328500 | 880 |
| 611 | 20250514 | 100700 | 164729025000 | 329000 | 328500 | 329000 | 328500 | 1172 |
| 612 | 20250514 | 100600 | 164343942500 | 329000 | 328500 | 329000 | 328500 | 852 |
| 613 | 20250514 | 100500 | 164063992750 | 328500 | 329000 | 329500 | 328500 | 1488 |
| 614 | 20250514 | 100400 | 163574534250 | 329000 | 328500 | 329500 | 328000 | 2391 |
| 615 | 20250514 | 100300 | 162788254250 | 328500 | 328000 | 329000 | 328000 | 3171 |
| 616 | 20250514 | 100200 | 161746490750 | 328000 | 328500 | 329500 | 328000 | 3517 |
| 617 | 20250514 | 100100 | 160590287250 | 328500 | 329000 | 329000 | 328000 | 1748 |
| 618 | 20250514 | 100000 | 160016048750 | 328500 | 328500 | 329000 | 328000 | 1942 |
| 619 | 20250514 | 095900 | 159377931750 | 328500 | 328500 | 329000 | 328000 | 2859 |
| 620 | 20250514 | 095800 | 158438730750 | 328500 | 328500 | 329000 | 328000 | 5261 |
| 621 | 20250514 | 095700 | 156710664500 | 328500 | 328500 | 329000 | 328000 | 3374 |
| 622 | 20250514 | 095600 | 155602314750 | 328500 | 328000 | 329000 | 328000 | 2162 |
| 623 | 20250514 | 095500 | 154892108250 | 328000 | 328000 | 328500 | 328000 | 1285 |
| 624 | 20250514 | 095400 | 154470393500 | 328000 | 328000 | 329000 | 327500 | 1885 |
| 625 | 20250514 | 095300 | 153851712000 | 328000 | 328000 | 328500 | 327500 | 1629 |
| 626 | 20250514 | 095200 | 153317564500 | 328000 | 327000 | 328500 | 327000 | 2516 |
| 627 | 20250514 | 095100 | 152492714000 | 327500 | 327500 | 327500 | 327000 | 1546 |
| 628 | 20250514 | 095000 | 151986886500 | 327500 | 328000 | 328500 | 327000 | 3320 |
| 629 | 20250514 | 094900 | 150898406500 | 328000 | 328500 | 329000 | 326000 | 7129 |
| 630 | 20250514 | 094800 | 148563210500 | 328500 | 328500 | 329000 | 328000 | 2754 |
| 631 | 20250514 | 094700 | 147658702500 | 328500 | 328000 | 329000 | 327500 | 3005 |
| 632 | 20250514 | 094600 | 146672547000 | 328000 | 328000 | 328000 | 327500 | 2272 |
| 633 | 20250514 | 094500 | 145927743000 | 327500 | 328250 | 328500 | 327500 | 2422 |
| 634 | 20250514 | 094400 | 145133196500 | 328000 | 327500 | 328500 | 327500 | 5494 |
| 635 | 20250514 | 094300 | 143331633750 | 327500 | 327500 | 328000 | 327000 | 1930 |
| 636 | 20250514 | 094200 | 142699564250 | 327500 | 327500 | 328000 | 327000 | 2242 |
| 637 | 20250514 | 094100 | 141965446250 | 327500 | 327500 | 328000 | 327000 | 3688 |
| 638 | 20250514 | 094000 | 140757717250 | 327500 | 327000 | 328000 | 326500 | 2815 |
| 639 | 20250514 | 093900 | 139836783250 | 327000 | 326000 | 327500 | 326000 | 2929 |
| 640 | 20250514 | 093800 | 138879363750 | 326500 | 326000 | 326500 | 325500 | 2360 |
| 641 | 20250514 | 093700 | 138109983750 | 326500 | 325000 | 326500 | 325000 | 3605 |
| 642 | 20250514 | 093600 | 136935564500 | 325000 | 326000 | 326000 | 325000 | 3914 |
| 643 | 20250514 | 093500 | 135661945250 | 326000 | 327000 | 327000 | 325500 | 4978 |
| 644 | 20250514 | 093400 | 134038591000 | 326500 | 328500 | 328500 | 326500 | 5078 |
| 645 | 20250514 | 093300 | 132376432500 | 328000 | 327500 | 328500 | 327500 | 4479 |
| 646 | 20250514 | 093200 | 130907299250 | 327500 | 327000 | 328500 | 326500 | 5010 |
| 647 | 20250514 | 093100 | 129265721500 | 327000 | 327000 | 327000 | 326500 | 1706 |
| 648 | 20250514 | 093000 | 128708383500 | 327000 | 326500 | 327000 | 326000 | 2853 |
| 649 | 20250514 | 092900 | 127776768500 | 326500 | 327000 | 328000 | 326500 | 3904 |
| 650 | 20250514 | 092800 | 126499284250 | 327000 | 326000 | 327500 | 326000 | 3999 |
| 651 | 20250514 | 092700 | 125192023750 | 326000 | 324500 | 326500 | 324500 | 3799 |
| 652 | 20250514 | 092600 | 123957745000 | 324500 | 324500 | 325500 | 324500 | 3002 |
| 653 | 20250514 | 092500 | 122982732000 | 324500 | 326000 | 326000 | 324500 | 4607 |
| 654 | 20250514 | 092400 | 121484114500 | 326000 | 326500 | 327000 | 325500 | 4191 |
| 655 | 20250514 | 092300 | 120117014000 | 326500 | 327500 | 328000 | 326500 | 4812 |
| 656 | 20250514 | 092200 | 118543106750 | 327500 | 327500 | 328500 | 327000 | 9027 |
| 657 | 20250514 | 092100 | 115584573500 | 328000 | 325500 | 328500 | 325500 | 10132 |
| 658 | 20250514 | 092000 | 112271669250 | 326000 | 324500 | 326500 | 324500 | 7928 |
| 659 | 20250514 | 091900 | 109692608500 | 324500 | 325500 | 325500 | 324000 | 8877 |
| 660 | 20250514 | 091800 | 106812173250 | 325000 | 323000 | 325500 | 323000 | 10949 |
| 661 | 20250514 | 091700 | 103259770250 | 323500 | 321500 | 323500 | 321000 | 7558 |
| 662 | 20250514 | 091600 | 100826659000 | 321500 | 320500 | 322000 | 319500 | 19435 |
| 663 | 20250514 | 091500 | 94600306500 | 320500 | 321500 | 321500 | 319500 | 21018 |
| 664 | 20250514 | 091400 | 87872104000 | 321500 | 321000 | 322500 | 320500 | 12620 |
| 665 | 20250514 | 091300 | 83812951500 | 321500 | 320500 | 321500 | 320000 | 12212 |
| 666 | 20250514 | 091200 | 79898024250 | 320500 | 321000 | 321500 | 320000 | 29181 |
| 667 | 20250514 | 091100 | 70550033750 | 321000 | 321500 | 321500 | 320500 | 17955 |
| 668 | 20250514 | 091000 | 64787662500 | 321500 | 321500 | 322500 | 321000 | 10768 |
| 669 | 20250514 | 090900 | 61323606500 | 321500 | 324500 | 324500 | 321500 | 27015 |
| 670 | 20250514 | 090800 | 52602555500 | 324000 | 325000 | 325000 | 323000 | 9381 |
| 671 | 20250514 | 090700 | 49562169500 | 325000 | 325500 | 326500 | 323000 | 12494 |
| 672 | 20250514 | 090600 | 45508200750 | 325500 | 323000 | 326500 | 321500 | 16135 |
| 673 | 20250514 | 090500 | 40284178750 | 322500 | 324500 | 325000 | 322500 | 15310 |
| 674 | 20250514 | 090400 | 35328839500 | 324500 | 327500 | 327500 | 323500 | 25857 |
| 675 | 20250514 | 090300 | 26924092000 | 327500 | 327000 | 328000 | 326500 | 9456 |
| 676 | 20250514 | 090200 | 23829590000 | 328000 | 325500 | 328500 | 325500 | 13294 |
| 677 | 20250514 | 090100 | 19480796250 | 325500 | 326000 | 326500 | 324000 | 25181 |
| 678 | 20250514 | 090000 | 11294094500 | 326000 | 327000 | 328500 | 325000 | 34489 |