40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250516 | 202300 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 9172 |
| 3 | 20250516 | 202200 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 4 | 20250516 | 202100 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 5 | 20250516 | 202000 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 6 | 20250516 | 201900 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 7 | 20250516 | 201800 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 8 | 20250516 | 201700 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 9 | 20250516 | 201600 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 10 | 20250516 | 201500 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 11 | 20250516 | 201400 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 12 | 20250516 | 201300 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 13 | 20250516 | 201200 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 14 | 20250516 | 201100 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 15 | 20250516 | 201000 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 16 | 20250516 | 200900 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 17 | 20250516 | 200800 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 18 | 20250516 | 200700 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 19 | 20250516 | 200600 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 20 | 20250516 | 200500 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 21 | 20250516 | 200400 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 22 | 20250516 | 200300 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 23 | 20250516 | 200200 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 24 | 20250516 | 200100 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 25 | 20250516 | 200000 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 26 | 20250516 | 195900 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 27 | 20250516 | 195800 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 28 | 20250516 | 195700 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 29 | 20250516 | 195600 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 30 | 20250516 | 195500 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 31 | 20250516 | 195400 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 32 | 20250516 | 195300 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 9172 |
| 33 | 20250516 | 195200 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 34 | 20250516 | 195100 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 35 | 20250516 | 195000 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 36 | 20250516 | 194900 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 37 | 20250516 | 194800 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 38 | 20250516 | 194700 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 39 | 20250516 | 194600 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 40 | 20250516 | 194500 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 41 | 20250516 | 194400 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 42 | 20250516 | 194300 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 43 | 20250516 | 194200 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 44 | 20250516 | 194100 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 45 | 20250516 | 194000 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 46 | 20250516 | 193900 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 47 | 20250516 | 193800 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 48 | 20250516 | 193700 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 49 | 20250516 | 193600 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 50 | 20250516 | 193500 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 51 | 20250516 | 193400 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 52 | 20250516 | 193300 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 53 | 20250516 | 193200 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 54 | 20250516 | 193100 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 55 | 20250516 | 193000 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 56 | 20250516 | 192900 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 57 | 20250516 | 192800 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 58 | 20250516 | 192700 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 59 | 20250516 | 192600 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 60 | 20250516 | 192500 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 61 | 20250516 | 192400 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 62 | 20250516 | 192300 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 9172 |
| 63 | 20250516 | 192200 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 64 | 20250516 | 192100 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 65 | 20250516 | 192000 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 66 | 20250516 | 191900 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 67 | 20250516 | 191800 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 68 | 20250516 | 191700 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 69 | 20250516 | 191600 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 70 | 20250516 | 191500 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 71 | 20250516 | 191400 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 72 | 20250516 | 191300 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 73 | 20250516 | 191200 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 74 | 20250516 | 191100 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 75 | 20250516 | 191000 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 76 | 20250516 | 190900 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 77 | 20250516 | 190800 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 78 | 20250516 | 190700 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 79 | 20250516 | 190600 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 80 | 20250516 | 190500 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 81 | 20250516 | 190400 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 82 | 20250516 | 190300 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 83 | 20250516 | 190200 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 84 | 20250516 | 190100 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 85 | 20250516 | 190000 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 86 | 20250516 | 185900 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 87 | 20250516 | 185800 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 88 | 20250516 | 185700 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 89 | 20250516 | 185600 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 90 | 20250516 | 185500 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 91 | 20250516 | 185400 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 92 | 20250516 | 185300 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 9172 |
| 93 | 20250516 | 185200 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 94 | 20250516 | 185100 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 95 | 20250516 | 185000 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 96 | 20250516 | 184900 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 97 | 20250516 | 184800 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 98 | 20250516 | 184700 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 99 | 20250516 | 184600 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 100 | 20250516 | 184500 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 101 | 20250516 | 184400 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 102 | 20250516 | 184300 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 103 | 20250516 | 184200 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 104 | 20250516 | 184100 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 105 | 20250516 | 184000 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 106 | 20250516 | 183900 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 107 | 20250516 | 183800 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 108 | 20250516 | 183700 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 109 | 20250516 | 183600 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 110 | 20250516 | 183500 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 111 | 20250516 | 183400 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 112 | 20250516 | 183300 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 113 | 20250516 | 183200 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 114 | 20250516 | 183100 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 115 | 20250516 | 183000 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 116 | 20250516 | 182900 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 117 | 20250516 | 182800 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 118 | 20250516 | 182700 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 119 | 20250516 | 182600 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 120 | 20250516 | 182500 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 121 | 20250516 | 182400 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 122 | 20250516 | 182300 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 9172 |
| 123 | 20250516 | 182200 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 124 | 20250516 | 182100 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 125 | 20250516 | 182000 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 126 | 20250516 | 181900 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 127 | 20250516 | 181800 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 128 | 20250516 | 181700 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 129 | 20250516 | 181600 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 130 | 20250516 | 181500 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 131 | 20250516 | 181400 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 132 | 20250516 | 181300 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 133 | 20250516 | 181200 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 134 | 20250516 | 181100 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 135 | 20250516 | 181000 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 136 | 20250516 | 180900 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 137 | 20250516 | 180800 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 138 | 20250516 | 180700 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 139 | 20250516 | 180600 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 140 | 20250516 | 180500 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 141 | 20250516 | 180400 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 142 | 20250516 | 180300 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 143 | 20250516 | 180200 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 144 | 20250516 | 180100 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 145 | 20250516 | 180000 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 146 | 20250516 | 175900 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 147 | 20250516 | 175800 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 148 | 20250516 | 175700 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 149 | 20250516 | 175600 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 150 | 20250516 | 175500 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 151 | 20250516 | 175400 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 152 | 20250516 | 175300 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 9172 |
| 153 | 20250516 | 175200 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 154 | 20250516 | 175100 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 155 | 20250516 | 175000 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 156 | 20250516 | 174900 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 157 | 20250516 | 174800 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 158 | 20250516 | 174700 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 159 | 20250516 | 174600 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 160 | 20250516 | 174500 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 161 | 20250516 | 174400 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 162 | 20250516 | 174300 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 163 | 20250516 | 174200 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 164 | 20250516 | 174100 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 165 | 20250516 | 174000 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 166 | 20250516 | 173900 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 167 | 20250516 | 173800 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 168 | 20250516 | 173700 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 169 | 20250516 | 173600 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 170 | 20250516 | 173500 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 171 | 20250516 | 173400 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 172 | 20250516 | 173300 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 173 | 20250516 | 173200 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 174 | 20250516 | 173100 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 175 | 20250516 | 173000 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 176 | 20250516 | 172900 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 177 | 20250516 | 172800 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 178 | 20250516 | 172700 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 179 | 20250516 | 172600 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 180 | 20250516 | 172500 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 181 | 20250516 | 172400 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 182 | 20250516 | 172300 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 9172 |
| 183 | 20250516 | 172200 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 184 | 20250516 | 172100 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 185 | 20250516 | 172000 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 186 | 20250516 | 171900 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 187 | 20250516 | 171800 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 188 | 20250516 | 171700 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 189 | 20250516 | 171600 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 190 | 20250516 | 171500 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 191 | 20250516 | 171400 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 192 | 20250516 | 171300 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 193 | 20250516 | 171200 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 194 | 20250516 | 171100 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 195 | 20250516 | 171000 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 196 | 20250516 | 170900 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 197 | 20250516 | 170800 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 198 | 20250516 | 170700 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 199 | 20250516 | 170600 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 200 | 20250516 | 170500 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 201 | 20250516 | 170400 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 202 | 20250516 | 170300 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 203 | 20250516 | 170200 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 204 | 20250516 | 170100 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 205 | 20250516 | 170000 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 206 | 20250516 | 165900 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 207 | 20250516 | 165800 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 208 | 20250516 | 165700 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 209 | 20250516 | 165600 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 210 | 20250516 | 165500 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 211 | 20250516 | 165400 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 212 | 20250516 | 165300 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 9172 |
| 213 | 20250516 | 165200 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 214 | 20250516 | 165100 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 215 | 20250516 | 165000 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 216 | 20250516 | 164900 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 217 | 20250516 | 164800 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 218 | 20250516 | 164700 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 219 | 20250516 | 164600 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 220 | 20250516 | 164500 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 221 | 20250516 | 164400 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 222 | 20250516 | 164300 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 223 | 20250516 | 164200 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 224 | 20250516 | 164100 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 225 | 20250516 | 164000 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 226 | 20250516 | 163900 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 227 | 20250516 | 163800 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 228 | 20250516 | 163700 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 229 | 20250516 | 163600 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 230 | 20250516 | 163500 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 231 | 20250516 | 163400 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 232 | 20250516 | 163300 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 233 | 20250516 | 163200 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 234 | 20250516 | 163100 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 235 | 20250516 | 163000 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 236 | 20250516 | 162900 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 237 | 20250516 | 162800 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 238 | 20250516 | 162700 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 239 | 20250516 | 162600 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 240 | 20250516 | 162500 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 241 | 20250516 | 162400 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 242 | 20250516 | 162300 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 9172 |
| 243 | 20250516 | 162200 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 244 | 20250516 | 162100 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 245 | 20250516 | 162000 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 246 | 20250516 | 161900 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 247 | 20250516 | 161800 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 248 | 20250516 | 161700 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 249 | 20250516 | 161600 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 250 | 20250516 | 161500 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 251 | 20250516 | 161400 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 252 | 20250516 | 161300 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 253 | 20250516 | 161200 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 254 | 20250516 | 161100 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 255 | 20250516 | 161000 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 256 | 20250516 | 160900 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 257 | 20250516 | 160800 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 258 | 20250516 | 160700 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 259 | 20250516 | 160600 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 260 | 20250516 | 160500 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 261 | 20250516 | 160400 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 262 | 20250516 | 160300 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 263 | 20250516 | 160200 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 264 | 20250516 | 160100 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 265 | 20250516 | 160000 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 266 | 20250516 | 155900 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 267 | 20250516 | 155800 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 268 | 20250516 | 155700 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 269 | 20250516 | 155600 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 270 | 20250516 | 155500 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 271 | 20250516 | 155400 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 272 | 20250516 | 155300 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 9172 |
| 273 | 20250516 | 155200 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 274 | 20250516 | 155100 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 275 | 20250516 | 155000 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 276 | 20250516 | 154900 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 277 | 20250516 | 154800 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 278 | 20250516 | 154700 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 279 | 20250516 | 154600 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 280 | 20250516 | 154500 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 281 | 20250516 | 154400 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 282 | 20250516 | 154300 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 283 | 20250516 | 154200 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 284 | 20250516 | 154100 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 285 | 20250516 | 154000 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 286 | 20250516 | 153900 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 287 | 20250516 | 153800 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 288 | 20250516 | 153700 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 289 | 20250516 | 153600 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 290 | 20250516 | 153500 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 291 | 20250516 | 153400 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 292 | 20250516 | 153300 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 293 | 20250516 | 153200 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 294 | 20250516 | 153100 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 295 | 20250516 | 153000 | 85526836500 | 419500 | 419500 | 419500 | 419500 | 9172 |
| 296 | 20250516 | 152900 | 81679182500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 297 | 20250516 | 152800 | 81679182500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 298 | 20250516 | 152700 | 81679182500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 299 | 20250516 | 152600 | 81679182500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 300 | 20250516 | 152500 | 81679182500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 301 | 20250516 | 152400 | 81679182500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 302 | 20250516 | 152300 | 81679182500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 303 | 20250516 | 152200 | 81679182500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 304 | 20250516 | 152100 | 81679182500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 305 | 20250516 | 152000 | 81679182500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 306 | 20250516 | 151900 | 81679182500 | 418000 | 418000 | 418500 | 418000 | 459 |
| 307 | 20250516 | 151800 | 81487238000 | 417500 | 417500 | 418500 | 417500 | 1527 |
| 308 | 20250516 | 151700 | 80849251000 | 418000 | 418500 | 419000 | 418000 | 818 |
| 309 | 20250516 | 151600 | 80507207500 | 418500 | 418000 | 419000 | 418000 | 179 |
| 310 | 20250516 | 151500 | 80432270000 | 418500 | 418500 | 418750 | 418000 | 436 |
| 311 | 20250516 | 151400 | 80249813500 | 418500 | 419000 | 419000 | 418000 | 1179 |
| 312 | 20250516 | 151300 | 79756726500 | 418500 | 418500 | 419000 | 418500 | 428 |
| 313 | 20250516 | 151200 | 79577558250 | 418500 | 418500 | 418500 | 418000 | 844 |
| 314 | 20250516 | 151100 | 79224647750 | 418500 | 419000 | 419000 | 418000 | 2649 |
| 315 | 20250516 | 151000 | 78116778750 | 419000 | 418750 | 419000 | 418500 | 135 |
| 316 | 20250516 | 150900 | 78060216250 | 419000 | 418750 | 419500 | 418500 | 791 |
| 317 | 20250516 | 150800 | 77728790500 | 419000 | 419000 | 419500 | 418500 | 351 |
| 318 | 20250516 | 150700 | 77581760250 | 419000 | 419000 | 419500 | 418750 | 770 |
| 319 | 20250516 | 150600 | 77259128500 | 419000 | 419500 | 419500 | 419000 | 851 |
| 320 | 20250516 | 150500 | 76902546000 | 419500 | 419250 | 419500 | 419000 | 239 |
| 321 | 20250516 | 150400 | 76802299250 | 419500 | 419500 | 419500 | 419000 | 1141 |
| 322 | 20250516 | 150300 | 76323661750 | 419750 | 420000 | 420000 | 419500 | 176 |
| 323 | 20250516 | 150200 | 76249769750 | 419750 | 419500 | 420000 | 419000 | 729 |
| 324 | 20250516 | 150100 | 75943913000 | 419500 | 419500 | 419500 | 419000 | 568 |
| 325 | 20250516 | 150000 | 75705812250 | 419500 | 419000 | 419500 | 419000 | 208 |
| 326 | 20250516 | 145900 | 75618574750 | 419000 | 419750 | 420000 | 419000 | 979 |
| 327 | 20250516 | 145800 | 75208029000 | 420000 | 420000 | 420000 | 419500 | 223 |
| 328 | 20250516 | 145700 | 75114389500 | 420000 | 420000 | 420000 | 419500 | 168 |
| 329 | 20250516 | 145600 | 75043869750 | 419500 | 420000 | 420000 | 419500 | 252 |
| 330 | 20250516 | 145500 | 74938080000 | 419500 | 420000 | 420000 | 419500 | 223 |
| 331 | 20250516 | 145400 | 74844463750 | 420000 | 420000 | 420000 | 419500 | 197 |
| 332 | 20250516 | 145300 | 74761731250 | 420000 | 420000 | 420000 | 419500 | 164 |
| 333 | 20250516 | 145200 | 74692854500 | 420000 | 420000 | 420000 | 419500 | 205 |
| 334 | 20250516 | 145100 | 74606776250 | 419500 | 419750 | 420000 | 419500 | 191 |
| 335 | 20250516 | 145000 | 74526572250 | 420000 | 419750 | 420000 | 419500 | 483 |
| 336 | 20250516 | 144900 | 74323877250 | 419750 | 419750 | 420500 | 419500 | 1360 |
| 337 | 20250516 | 144800 | 73752685500 | 419750 | 420000 | 420000 | 419500 | 238 |
| 338 | 20250516 | 144700 | 73652738500 | 419750 | 419500 | 420000 | 419500 | 182 |
| 339 | 20250516 | 144600 | 73576316000 | 420000 | 419500 | 420000 | 419500 | 127 |
| 340 | 20250516 | 144500 | 73523001750 | 419750 | 420000 | 420000 | 419500 | 155 |
| 341 | 20250516 | 144400 | 73457920000 | 420000 | 420000 | 420000 | 419500 | 242 |
| 342 | 20250516 | 144300 | 73356336250 | 420000 | 419500 | 420000 | 419000 | 262 |
| 343 | 20250516 | 144200 | 73246398250 | 419500 | 418750 | 419500 | 418500 | 336 |
| 344 | 20250516 | 144100 | 73105607000 | 418750 | 418750 | 419000 | 418500 | 152 |
| 345 | 20250516 | 144000 | 73041934500 | 418750 | 419000 | 419000 | 418500 | 350 |
| 346 | 20250516 | 143900 | 72895359000 | 419000 | 418250 | 419000 | 418000 | 237 |
| 347 | 20250516 | 143800 | 72796203000 | 418250 | 418250 | 418500 | 418000 | 513 |
| 348 | 20250516 | 143700 | 72581535250 | 418500 | 419500 | 419500 | 418000 | 978 |
| 349 | 20250516 | 143600 | 72172214250 | 419250 | 418500 | 419500 | 418500 | 214 |
| 350 | 20250516 | 143500 | 72082518250 | 418500 | 418500 | 419000 | 418500 | 233 |
| 351 | 20250516 | 143400 | 71984935500 | 419000 | 418500 | 419000 | 418500 | 518 |
| 352 | 20250516 | 143300 | 71768125500 | 419000 | 419000 | 419000 | 418500 | 419 |
| 353 | 20250516 | 143200 | 71592710250 | 418750 | 419250 | 419500 | 418500 | 234 |
| 354 | 20250516 | 143100 | 71494644250 | 419250 | 418500 | 419500 | 418000 | 513 |
| 355 | 20250516 | 143000 | 71279810250 | 418500 | 418500 | 418500 | 418000 | 183 |
| 356 | 20250516 | 142900 | 71203246250 | 418500 | 419000 | 419000 | 418000 | 974 |
| 357 | 20250516 | 142800 | 70795638500 | 418750 | 419000 | 419000 | 418500 | 509 |
| 358 | 20250516 | 142700 | 70582397250 | 419000 | 420000 | 420000 | 419000 | 1073 |
| 359 | 20250516 | 142600 | 70132456000 | 420000 | 420000 | 420000 | 419500 | 332 |
| 360 | 20250516 | 142500 | 69993092250 | 420000 | 420000 | 420000 | 419500 | 193 |
| 361 | 20250516 | 142400 | 69912051250 | 420000 | 420000 | 420000 | 419500 | 135 |
| 362 | 20250516 | 142300 | 69855362500 | 419500 | 419500 | 420000 | 419500 | 153 |
| 363 | 20250516 | 142200 | 69791105000 | 419500 | 420250 | 420500 | 419500 | 423 |
| 364 | 20250516 | 142100 | 69613429750 | 420500 | 420000 | 420500 | 420000 | 88 |
| 365 | 20250516 | 142000 | 69576430250 | 420250 | 421000 | 421000 | 419500 | 535 |
| 366 | 20250516 | 141900 | 69351643250 | 421000 | 420750 | 421000 | 420000 | 633 |
| 367 | 20250516 | 141800 | 69085465500 | 421000 | 420750 | 421000 | 420500 | 137 |
| 368 | 20250516 | 141700 | 69027809750 | 421000 | 420500 | 421500 | 420000 | 449 |
| 369 | 20250516 | 141600 | 68838797500 | 420500 | 420500 | 421000 | 420000 | 215 |
| 370 | 20250516 | 141500 | 68748390000 | 420500 | 421250 | 421250 | 420000 | 1107 |
| 371 | 20250516 | 141400 | 68282735750 | 421500 | 421250 | 421500 | 421000 | 182 |
| 372 | 20250516 | 141300 | 68206041000 | 421500 | 421000 | 421500 | 420750 | 203 |
| 373 | 20250516 | 141200 | 68120526250 | 421000 | 421000 | 421000 | 420500 | 184 |
| 374 | 20250516 | 141100 | 68043068500 | 421000 | 420750 | 421000 | 420500 | 182 |
| 375 | 20250516 | 141000 | 67966456250 | 421000 | 420500 | 421000 | 420000 | 218 |
| 376 | 20250516 | 140900 | 67874794250 | 420500 | 420250 | 420500 | 420000 | 124 |
| 377 | 20250516 | 140800 | 67822658500 | 420500 | 420500 | 420500 | 420000 | 268 |
| 378 | 20250516 | 140700 | 67710045000 | 420500 | 420500 | 420500 | 420000 | 110 |
| 379 | 20250516 | 140600 | 67663794500 | 420250 | 420000 | 420500 | 419500 | 460 |
| 380 | 20250516 | 140500 | 67470595750 | 420000 | 420000 | 420000 | 419500 | 405 |
| 381 | 20250516 | 140400 | 67300509750 | 420000 | 419750 | 420000 | 419500 | 93 |
| 382 | 20250516 | 140300 | 67261458500 | 420000 | 420000 | 420000 | 419500 | 119 |
| 383 | 20250516 | 140200 | 67211486250 | 419750 | 420000 | 420000 | 419500 | 116 |
| 384 | 20250516 | 140100 | 67162783250 | 419500 | 420000 | 420000 | 419500 | 556 |
| 385 | 20250516 | 140000 | 66929475750 | 419500 | 419500 | 420000 | 419000 | 991 |
| 386 | 20250516 | 135900 | 66513703750 | 419500 | 419500 | 420000 | 419500 | 353 |
| 387 | 20250516 | 135800 | 66365568500 | 419750 | 420000 | 420500 | 419500 | 787 |
| 388 | 20250516 | 135700 | 66035002750 | 420000 | 420500 | 420500 | 420000 | 249 |
| 389 | 20250516 | 135600 | 65930384500 | 420000 | 420500 | 420500 | 420000 | 964 |
| 390 | 20250516 | 135500 | 65525456500 | 420500 | 420500 | 420500 | 420000 | 126 |
| 391 | 20250516 | 135400 | 65472478000 | 420500 | 421000 | 421500 | 420500 | 530 |
| 392 | 20250516 | 135300 | 65249506750 | 421000 | 421000 | 421500 | 421000 | 164 |
| 393 | 20250516 | 135200 | 65180417250 | 421000 | 421500 | 421500 | 421000 | 325 |
| 394 | 20250516 | 135100 | 65043543250 | 421000 | 421500 | 421500 | 421000 | 116 |
| 395 | 20250516 | 135000 | 64994662250 | 421500 | 421250 | 421500 | 421000 | 411 |
| 396 | 20250516 | 134900 | 64821581500 | 421500 | 421500 | 421500 | 421000 | 208 |
| 397 | 20250516 | 134800 | 64733950250 | 421500 | 421500 | 421500 | 421000 | 234 |
| 398 | 20250516 | 134700 | 64635323500 | 421500 | 421500 | 421500 | 421000 | 144 |
| 399 | 20250516 | 134600 | 64574644250 | 421500 | 421500 | 421500 | 421000 | 325 |
| 400 | 20250516 | 134500 | 64437760250 | 421500 | 421000 | 421500 | 421000 | 293 |
| 401 | 20250516 | 134400 | 64314331750 | 420750 | 421000 | 421000 | 420500 | 210 |
| 402 | 20250516 | 134300 | 64225928250 | 421000 | 421000 | 421000 | 420500 | 197 |
| 403 | 20250516 | 134200 | 64142994750 | 421000 | 421000 | 421000 | 420500 | 126 |
| 404 | 20250516 | 134100 | 64089958250 | 421000 | 420500 | 421000 | 420500 | 70 |
| 405 | 20250516 | 134000 | 64060493750 | 420500 | 421000 | 421000 | 420500 | 117 |
| 406 | 20250516 | 133900 | 64011268000 | 421000 | 420500 | 421000 | 420500 | 186 |
| 407 | 20250516 | 133800 | 63932967750 | 420500 | 421000 | 421500 | 420500 | 393 |
| 408 | 20250516 | 133700 | 63767489250 | 421500 | 421500 | 421500 | 421000 | 140 |
| 409 | 20250516 | 133600 | 63708514000 | 421000 | 421500 | 421500 | 421000 | 97 |
| 410 | 20250516 | 133500 | 63667640750 | 421500 | 421000 | 421500 | 421000 | 158 |
| 411 | 20250516 | 133400 | 63601102250 | 421500 | 421500 | 421500 | 421000 | 399 |
| 412 | 20250516 | 133300 | 63433080250 | 421500 | 421500 | 421500 | 421000 | 132 |
| 413 | 20250516 | 133200 | 63377445500 | 421500 | 421500 | 421500 | 421000 | 190 |
| 414 | 20250516 | 133100 | 63297374250 | 421500 | 421250 | 421500 | 421000 | 118 |
| 415 | 20250516 | 133000 | 63247639750 | 421500 | 421500 | 421500 | 421000 | 111 |
| 416 | 20250516 | 132900 | 63200876250 | 421500 | 421500 | 421500 | 420500 | 398 |
| 417 | 20250516 | 132800 | 63033308000 | 421000 | 421750 | 422000 | 421000 | 455 |
| 418 | 20250516 | 132700 | 62841621750 | 422000 | 421500 | 422000 | 421500 | 969 |
| 419 | 20250516 | 132600 | 62433176750 | 421500 | 422000 | 422000 | 421000 | 1220 |
| 420 | 20250516 | 132500 | 61919189500 | 422000 | 422000 | 422000 | 421500 | 134 |
| 421 | 20250516 | 132400 | 61862644500 | 422000 | 422000 | 422000 | 421500 | 151 |
| 422 | 20250516 | 132300 | 61798923500 | 422000 | 422000 | 422000 | 421500 | 584 |
| 423 | 20250516 | 132200 | 61552737500 | 422000 | 421500 | 422000 | 421500 | 64 |
| 424 | 20250516 | 132100 | 61525732250 | 421500 | 422000 | 422000 | 421500 | 124 |
| 425 | 20250516 | 132000 | 61473444000 | 422000 | 422000 | 422000 | 421500 | 423 |
| 426 | 20250516 | 131900 | 61295122250 | 422000 | 422000 | 422000 | 421500 | 68 |
| 427 | 20250516 | 131800 | 61266432750 | 422000 | 422000 | 422000 | 421500 | 102 |
| 428 | 20250516 | 131700 | 61223412250 | 422000 | 422500 | 422500 | 421500 | 691 |
| 429 | 20250516 | 131600 | 60932053750 | 422250 | 422000 | 422500 | 422000 | 128 |
| 430 | 20250516 | 131500 | 60878004750 | 422000 | 422000 | 422000 | 421500 | 127 |
| 431 | 20250516 | 131400 | 60824417750 | 422000 | 422000 | 422000 | 421750 | 158 |
| 432 | 20250516 | 131300 | 60757749000 | 422000 | 422000 | 422000 | 421500 | 174 |
| 433 | 20250516 | 131200 | 60684322500 | 422000 | 422000 | 422000 | 421500 | 170 |
| 434 | 20250516 | 131100 | 60612585500 | 422000 | 422000 | 422000 | 421500 | 137 |
| 435 | 20250516 | 131000 | 60554776000 | 422000 | 422000 | 422000 | 421500 | 93 |
| 436 | 20250516 | 130900 | 60515536250 | 421750 | 422000 | 422000 | 421500 | 371 |
| 437 | 20250516 | 130800 | 60359147750 | 421500 | 422000 | 422500 | 421500 | 299 |
| 438 | 20250516 | 130700 | 60232949000 | 422000 | 422500 | 422500 | 422000 | 814 |
| 439 | 20250516 | 130600 | 59889388500 | 422500 | 422250 | 422500 | 422000 | 175 |
| 440 | 20250516 | 130500 | 59815462500 | 422500 | 422500 | 422500 | 422250 | 171 |
| 441 | 20250516 | 130400 | 59743218500 | 422500 | 422500 | 422500 | 422250 | 127 |
| 442 | 20250516 | 130300 | 59689561250 | 422500 | 422500 | 422500 | 422000 | 230 |
| 443 | 20250516 | 130200 | 59592413250 | 422500 | 422500 | 422500 | 422250 | 80 |
| 444 | 20250516 | 130100 | 59558616500 | 422500 | 422250 | 422500 | 422250 | 206 |
| 445 | 20250516 | 130000 | 59471582750 | 422250 | 422500 | 422500 | 422000 | 107 |
| 446 | 20250516 | 125900 | 59426381000 | 422000 | 422000 | 422500 | 421750 | 149 |
| 447 | 20250516 | 125800 | 59363481250 | 422000 | 422000 | 422000 | 421500 | 132 |
| 448 | 20250516 | 125700 | 59307782250 | 422000 | 421750 | 422000 | 421500 | 65 |
| 449 | 20250516 | 125600 | 59280356500 | 422000 | 422000 | 422000 | 421500 | 97 |
| 450 | 20250516 | 125500 | 59239428250 | 422000 | 422000 | 422500 | 421500 | 244 |
| 451 | 20250516 | 125400 | 59136429750 | 422000 | 422000 | 422000 | 421750 | 127 |
| 452 | 20250516 | 125300 | 59082836250 | 422000 | 422000 | 422000 | 421500 | 127 |
| 453 | 20250516 | 125200 | 59029249500 | 421750 | 422000 | 422000 | 421500 | 42 |
| 454 | 20250516 | 125100 | 59011527250 | 422000 | 422500 | 422500 | 421500 | 184 |
| 455 | 20250516 | 125000 | 58933872250 | 422500 | 422000 | 422500 | 421750 | 163 |
| 456 | 20250516 | 124900 | 58865081000 | 422000 | 422000 | 422250 | 421500 | 155 |
| 457 | 20250516 | 124800 | 58799675750 | 422000 | 422000 | 422000 | 422000 | 168 |
| 458 | 20250516 | 124700 | 58728779750 | 422000 | 422000 | 422000 | 421750 | 111 |
| 459 | 20250516 | 124600 | 58681939250 | 422000 | 422000 | 422000 | 421500 | 74 |
| 460 | 20250516 | 124500 | 58650713750 | 422000 | 422000 | 422000 | 421750 | 65 |
| 461 | 20250516 | 124400 | 58623284000 | 422000 | 421750 | 422000 | 421500 | 167 |
| 462 | 20250516 | 124300 | 58552863000 | 422000 | 422000 | 422000 | 421500 | 124 |
| 463 | 20250516 | 124200 | 58500538500 | 422000 | 422000 | 422000 | 421500 | 69 |
| 464 | 20250516 | 124100 | 58471421500 | 421750 | 422000 | 422000 | 421500 | 104 |
| 465 | 20250516 | 124000 | 58427534750 | 422000 | 422000 | 422000 | 421500 | 85 |
| 466 | 20250516 | 123900 | 58391671500 | 422000 | 421750 | 422000 | 421500 | 92 |
| 467 | 20250516 | 123800 | 58352849750 | 422000 | 422000 | 422000 | 421500 | 127 |
| 468 | 20250516 | 123700 | 58299268500 | 421750 | 422000 | 422000 | 421500 | 62 |
| 469 | 20250516 | 123600 | 58273106500 | 422000 | 422000 | 422000 | 421500 | 87 |
| 470 | 20250516 | 123500 | 58236408250 | 421750 | 422000 | 422000 | 421500 | 53 |
| 471 | 20250516 | 123400 | 58214043750 | 422000 | 421750 | 422000 | 421500 | 54 |
| 472 | 20250516 | 123300 | 58191259250 | 422000 | 421750 | 422500 | 421750 | 297 |
| 473 | 20250516 | 123200 | 58065908750 | 422000 | 422000 | 422000 | 422000 | 28 |
| 474 | 20250516 | 123100 | 58054092750 | 421500 | 422000 | 422000 | 421500 | 335 |
| 475 | 20250516 | 123000 | 57912727500 | 422000 | 422000 | 422000 | 422000 | 52 |
| 476 | 20250516 | 122900 | 57890783500 | 422000 | 422000 | 422000 | 421500 | 64 |
| 477 | 20250516 | 122800 | 57863790250 | 422000 | 422000 | 422000 | 421500 | 50 |
| 478 | 20250516 | 122700 | 57842690750 | 422000 | 422500 | 422500 | 421500 | 516 |
| 479 | 20250516 | 122600 | 57624922500 | 422500 | 422500 | 422500 | 422000 | 165 |
| 480 | 20250516 | 122500 | 57555213000 | 422500 | 422500 | 422500 | 422250 | 103 |
| 481 | 20250516 | 122400 | 57511700000 | 422500 | 422500 | 422500 | 422000 | 334 |
| 482 | 20250516 | 122300 | 57370585500 | 422500 | 422500 | 422500 | 422000 | 69 |
| 483 | 20250516 | 122200 | 57341444000 | 422500 | 422500 | 422500 | 422000 | 271 |
| 484 | 20250516 | 122100 | 57226966250 | 422500 | 422500 | 422500 | 422000 | 69 |
| 485 | 20250516 | 122000 | 57197817250 | 422250 | 422500 | 422500 | 422000 | 45 |
| 486 | 20250516 | 121900 | 57178806250 | 422250 | 422250 | 422500 | 422000 | 67 |
| 487 | 20250516 | 121800 | 57150508000 | 422000 | 422000 | 422250 | 421500 | 1055 |
| 488 | 20250516 | 121700 | 56705567000 | 422000 | 422000 | 422000 | 421500 | 61 |
| 489 | 20250516 | 121600 | 56679829750 | 422000 | 422000 | 422000 | 421500 | 76 |
| 490 | 20250516 | 121500 | 56647772250 | 421750 | 422000 | 422000 | 421750 | 22 |
| 491 | 20250516 | 121400 | 56638488500 | 422000 | 422000 | 422000 | 421500 | 266 |
| 492 | 20250516 | 121300 | 56526293750 | 422000 | 422000 | 422000 | 421500 | 126 |
| 493 | 20250516 | 121200 | 56473124750 | 421500 | 422000 | 422000 | 421500 | 295 |
| 494 | 20250516 | 121100 | 56348640000 | 421500 | 422000 | 422000 | 421500 | 50 |
| 495 | 20250516 | 121000 | 56327556000 | 421750 | 422000 | 422000 | 421500 | 361 |
| 496 | 20250516 | 120900 | 56175372000 | 422000 | 422000 | 422000 | 421500 | 63 |
| 497 | 20250516 | 120800 | 56148788000 | 421750 | 422000 | 422000 | 421500 | 49 |
| 498 | 20250516 | 120700 | 56128111750 | 421500 | 422000 | 422000 | 421500 | 401 |
| 499 | 20250516 | 120600 | 55959069750 | 422000 | 422000 | 422000 | 421500 | 53 |
| 500 | 20250516 | 120500 | 55936711500 | 422000 | 422000 | 422000 | 421500 | 60 |
| 501 | 20250516 | 120400 | 55911393250 | 422000 | 422000 | 422000 | 421750 | 46 |
| 502 | 20250516 | 120300 | 55891981750 | 422000 | 422000 | 422000 | 421500 | 50 |
| 503 | 20250516 | 120200 | 55870884250 | 422000 | 422000 | 422000 | 421500 | 49 |
| 504 | 20250516 | 120100 | 55850208500 | 422000 | 422000 | 422000 | 421500 | 59 |
| 505 | 20250516 | 120000 | 55825316000 | 422000 | 421500 | 422000 | 421500 | 66 |
| 506 | 20250516 | 115900 | 55797477750 | 421500 | 421500 | 421500 | 421000 | 145 |
| 507 | 20250516 | 115800 | 55736370250 | 421250 | 421250 | 421500 | 421000 | 107 |
| 508 | 20250516 | 115700 | 55691278000 | 421250 | 422000 | 422000 | 420500 | 944 |
| 509 | 20250516 | 115600 | 55293664000 | 421500 | 422000 | 422000 | 421500 | 131 |
| 510 | 20250516 | 115500 | 55238395250 | 422000 | 422000 | 422000 | 421500 | 87 |
| 511 | 20250516 | 115400 | 55201688750 | 422000 | 422000 | 422000 | 421500 | 145 |
| 512 | 20250516 | 115300 | 55140507500 | 422000 | 421000 | 422000 | 421000 | 194 |
| 513 | 20250516 | 115200 | 55058709500 | 421500 | 421500 | 422000 | 421500 | 145 |
| 514 | 20250516 | 115100 | 54997585500 | 422000 | 421500 | 422000 | 421000 | 77 |
| 515 | 20250516 | 115000 | 54965123500 | 421500 | 421500 | 422000 | 421000 | 153 |
| 516 | 20250516 | 114900 | 54900636750 | 421500 | 421500 | 421750 | 421000 | 136 |
| 517 | 20250516 | 114800 | 54843314250 | 421000 | 421500 | 421500 | 421000 | 127 |
| 518 | 20250516 | 114700 | 54789787750 | 421500 | 421250 | 421500 | 421000 | 60 |
| 519 | 20250516 | 114600 | 54764499750 | 421250 | 421500 | 421500 | 421000 | 103 |
| 520 | 20250516 | 114500 | 54721087000 | 421250 | 421500 | 421500 | 421000 | 105 |
| 521 | 20250516 | 114400 | 54676840000 | 421500 | 421000 | 421500 | 421000 | 86 |
| 522 | 20250516 | 114300 | 54640606500 | 421250 | 421500 | 421500 | 421000 | 98 |
| 523 | 20250516 | 114200 | 54599313500 | 421500 | 421500 | 421500 | 421250 | 82 |
| 524 | 20250516 | 114100 | 54564750750 | 421500 | 421000 | 421500 | 421000 | 57 |
| 525 | 20250516 | 114000 | 54540728000 | 421000 | 421000 | 421500 | 420500 | 178 |
| 526 | 20250516 | 113900 | 54465776250 | 421000 | 421000 | 421000 | 420500 | 99 |
| 527 | 20250516 | 113800 | 54424099000 | 420750 | 420750 | 421000 | 420500 | 89 |
| 528 | 20250516 | 113700 | 54386633500 | 420500 | 420500 | 420500 | 420000 | 68 |
| 529 | 20250516 | 113600 | 54358043500 | 420500 | 421000 | 421500 | 420000 | 235 |
| 530 | 20250516 | 113500 | 54259142500 | 421000 | 421000 | 421500 | 420500 | 119 |
| 531 | 20250516 | 113400 | 54209048250 | 420500 | 420500 | 420500 | 420000 | 145 |
| 532 | 20250516 | 113300 | 54148079250 | 420500 | 421000 | 421000 | 420500 | 314 |
| 533 | 20250516 | 113200 | 54016003500 | 421000 | 420500 | 421000 | 420500 | 64 |
| 534 | 20250516 | 113100 | 53989074500 | 420500 | 420500 | 420500 | 420000 | 121 |
| 535 | 20250516 | 113000 | 53938201250 | 420000 | 420000 | 420500 | 420000 | 131 |
| 536 | 20250516 | 112900 | 53883118750 | 420500 | 420500 | 420500 | 420000 | 78 |
| 537 | 20250516 | 112800 | 53850329000 | 420000 | 420500 | 420500 | 420000 | 50 |
| 538 | 20250516 | 112700 | 53829318250 | 420500 | 420000 | 420500 | 419500 | 188 |
| 539 | 20250516 | 112600 | 53750353750 | 420000 | 420000 | 420000 | 419500 | 50 |
| 540 | 20250516 | 112500 | 53729354250 | 420000 | 419750 | 420000 | 419500 | 82 |
| 541 | 20250516 | 112400 | 53694924250 | 419750 | 420000 | 420000 | 419500 | 71 |
| 542 | 20250516 | 112300 | 53665115500 | 420000 | 420000 | 420000 | 419500 | 166 |
| 543 | 20250516 | 112200 | 53595463250 | 420000 | 420000 | 420000 | 419500 | 118 |
| 544 | 20250516 | 112100 | 53545912000 | 419750 | 420000 | 420000 | 419500 | 261 |
| 545 | 20250516 | 112000 | 53436397500 | 420000 | 419500 | 420000 | 419500 | 69 |
| 546 | 20250516 | 111900 | 53407423500 | 420000 | 420000 | 420000 | 419500 | 344 |
| 547 | 20250516 | 111800 | 53263089250 | 420000 | 420000 | 420000 | 419500 | 69 |
| 548 | 20250516 | 111700 | 53234116250 | 419500 | 420000 | 420000 | 419500 | 1283 |
| 549 | 20250516 | 111600 | 52695870500 | 420000 | 420000 | 420000 | 419500 | 112 |
| 550 | 20250516 | 111500 | 52648832750 | 420000 | 419750 | 420000 | 419500 | 134 |
| 551 | 20250516 | 111400 | 52592580250 | 419750 | 420000 | 420000 | 419500 | 106 |
| 552 | 20250516 | 111300 | 52548073250 | 420000 | 420000 | 420000 | 419750 | 148 |
| 553 | 20250516 | 111200 | 52485913750 | 420000 | 419500 | 420000 | 419500 | 718 |
| 554 | 20250516 | 111100 | 52184624250 | 420000 | 420000 | 420000 | 419500 | 116 |
| 555 | 20250516 | 111000 | 52135911250 | 420000 | 419500 | 420000 | 419500 | 126 |
| 556 | 20250516 | 110900 | 52083025750 | 420000 | 420000 | 420000 | 419500 | 302 |
| 557 | 20250516 | 110800 | 51956295250 | 420000 | 420000 | 420000 | 419500 | 102 |
| 558 | 20250516 | 110700 | 51913465000 | 420000 | 419500 | 420000 | 419500 | 254 |
| 559 | 20250516 | 110600 | 51806881000 | 419500 | 419500 | 420000 | 419500 | 169 |
| 560 | 20250516 | 110500 | 51735946750 | 420000 | 420500 | 420500 | 419000 | 974 |
| 561 | 20250516 | 110400 | 51327221750 | 420000 | 420000 | 420500 | 419750 | 191 |
| 562 | 20250516 | 110300 | 51246933250 | 420000 | 420750 | 421000 | 419500 | 1806 |
| 563 | 20250516 | 110200 | 50488231250 | 421000 | 421000 | 421000 | 420500 | 106 |
| 564 | 20250516 | 110100 | 50443627250 | 420500 | 420500 | 421000 | 420500 | 126 |
| 565 | 20250516 | 110000 | 50390598500 | 421000 | 422000 | 422000 | 420500 | 592 |
| 566 | 20250516 | 105900 | 50141278750 | 422000 | 422500 | 422500 | 421500 | 610 |
| 567 | 20250516 | 105800 | 49883881250 | 422500 | 422250 | 422500 | 422000 | 194 |
| 568 | 20250516 | 105700 | 49801924000 | 422250 | 422500 | 422500 | 422000 | 160 |
| 569 | 20250516 | 105600 | 49734335000 | 422500 | 422500 | 422500 | 422000 | 156 |
| 570 | 20250516 | 105500 | 49668429000 | 422000 | 422500 | 422500 | 422000 | 230 |
| 571 | 20250516 | 105400 | 49571318000 | 422000 | 422500 | 422500 | 422000 | 99 |
| 572 | 20250516 | 105300 | 49529494250 | 422500 | 422500 | 422500 | 422000 | 47 |
| 573 | 20250516 | 105200 | 49509639750 | 422000 | 422500 | 422500 | 422000 | 110 |
| 574 | 20250516 | 105100 | 49463172500 | 422500 | 422250 | 422500 | 421500 | 232 |
| 575 | 20250516 | 105000 | 49365247000 | 422500 | 422000 | 422500 | 422000 | 128 |
| 576 | 20250516 | 104900 | 49311198500 | 422000 | 422000 | 422000 | 421500 | 392 |
| 577 | 20250516 | 104800 | 49145804250 | 422000 | 422250 | 422500 | 421500 | 343 |
| 578 | 20250516 | 104700 | 49001048750 | 422500 | 422000 | 422500 | 422000 | 296 |
| 579 | 20250516 | 104600 | 48876022000 | 422500 | 422500 | 422500 | 422000 | 465 |
| 580 | 20250516 | 104500 | 48679565500 | 422500 | 422000 | 422500 | 421500 | 127 |
| 581 | 20250516 | 104400 | 48625950750 | 422000 | 422000 | 422000 | 421500 | 139 |
| 582 | 20250516 | 104300 | 48567308750 | 422000 | 422000 | 422250 | 421500 | 213 |
| 583 | 20250516 | 104200 | 48477424500 | 421500 | 421500 | 422000 | 421500 | 114 |
| 584 | 20250516 | 104100 | 48429326000 | 422000 | 422000 | 422000 | 421500 | 119 |
| 585 | 20250516 | 104000 | 48379109500 | 422000 | 421500 | 422000 | 421500 | 100 |
| 586 | 20250516 | 103900 | 48336914500 | 422000 | 422000 | 422000 | 421500 | 131 |
| 587 | 20250516 | 103800 | 48281636750 | 422000 | 421750 | 422000 | 421500 | 96 |
| 588 | 20250516 | 103700 | 48241139500 | 421750 | 421500 | 422000 | 421000 | 111 |
| 589 | 20250516 | 103600 | 48194353250 | 421500 | 422000 | 422000 | 421000 | 521 |
| 590 | 20250516 | 103500 | 47974774250 | 422000 | 422000 | 422000 | 421500 | 95 |
| 591 | 20250516 | 103400 | 47934700000 | 422000 | 422000 | 422000 | 421500 | 326 |
| 592 | 20250516 | 103300 | 47797201500 | 422000 | 422000 | 422250 | 421750 | 190 |
| 593 | 20250516 | 103200 | 47717024000 | 422000 | 422000 | 422000 | 421500 | 78 |
| 594 | 20250516 | 103100 | 47684109000 | 421500 | 421500 | 422000 | 421000 | 247 |
| 595 | 20250516 | 103000 | 47580001500 | 421500 | 422000 | 422000 | 421500 | 328 |
| 596 | 20250516 | 102900 | 47441600250 | 422000 | 421500 | 422000 | 421500 | 271 |
| 597 | 20250516 | 102800 | 47327320000 | 421500 | 421000 | 421500 | 420500 | 959 |
| 598 | 20250516 | 102700 | 46923539500 | 421000 | 420500 | 421000 | 420500 | 122 |
| 599 | 20250516 | 102600 | 46872198250 | 420500 | 421000 | 421000 | 420500 | 453 |
| 600 | 20250516 | 102500 | 46681668250 | 421000 | 421000 | 421500 | 420500 | 782 |
| 601 | 20250516 | 102400 | 46352429000 | 421500 | 421000 | 421500 | 420500 | 396 |
| 602 | 20250516 | 102300 | 46185713500 | 421500 | 421000 | 421500 | 420500 | 146 |
| 603 | 20250516 | 102200 | 46124250250 | 421000 | 421500 | 421500 | 420500 | 772 |
| 604 | 20250516 | 102100 | 45799494750 | 421500 | 421500 | 422000 | 421000 | 1012 |
| 605 | 20250516 | 102000 | 45373065500 | 421500 | 421500 | 422000 | 421000 | 567 |
| 606 | 20250516 | 101900 | 45134066000 | 421500 | 421000 | 421500 | 421000 | 209 |
| 607 | 20250516 | 101800 | 45046039250 | 421000 | 421500 | 421500 | 421000 | 465 |
| 608 | 20250516 | 101700 | 44850230500 | 421500 | 421000 | 421500 | 420500 | 84 |
| 609 | 20250516 | 101600 | 44814861500 | 421000 | 421500 | 422000 | 421000 | 682 |
| 610 | 20250516 | 101500 | 44527560000 | 421500 | 422000 | 422500 | 421500 | 383 |
| 611 | 20250516 | 101400 | 44365908000 | 422000 | 423500 | 423500 | 422000 | 671 |
| 612 | 20250516 | 101300 | 44082445750 | 423000 | 423500 | 423500 | 423000 | 112 |
| 613 | 20250516 | 101200 | 44035020500 | 423500 | 423500 | 423500 | 423000 | 228 |
| 614 | 20250516 | 101100 | 43938548750 | 423500 | 424000 | 424500 | 423500 | 294 |
| 615 | 20250516 | 101000 | 43813915750 | 424000 | 424000 | 424500 | 424000 | 271 |
| 616 | 20250516 | 100900 | 43698984000 | 424000 | 425000 | 425000 | 424000 | 353 |
| 617 | 20250516 | 100800 | 43549114500 | 425000 | 424500 | 425000 | 424500 | 122 |
| 618 | 20250516 | 100700 | 43497287750 | 424500 | 424500 | 425000 | 424000 | 151 |
| 619 | 20250516 | 100600 | 43433199250 | 424000 | 425000 | 425000 | 424000 | 751 |
| 620 | 20250516 | 100500 | 43114648500 | 424500 | 424500 | 425000 | 424500 | 609 |
| 621 | 20250516 | 100400 | 42856084500 | 424500 | 424500 | 425000 | 424000 | 580 |
| 622 | 20250516 | 100300 | 42609871250 | 424500 | 424000 | 424500 | 423750 | 952 |
| 623 | 20250516 | 100200 | 42206190000 | 424000 | 423500 | 424000 | 423000 | 719 |
| 624 | 20250516 | 100100 | 41901660000 | 423000 | 422000 | 423000 | 422000 | 537 |
| 625 | 20250516 | 100000 | 41674632500 | 422500 | 422500 | 422500 | 422000 | 200 |
| 626 | 20250516 | 095900 | 41590158250 | 422000 | 422000 | 422500 | 422000 | 581 |
| 627 | 20250516 | 095800 | 41344702250 | 422000 | 422000 | 422500 | 421500 | 238 |
| 628 | 20250516 | 095700 | 41244287000 | 422000 | 422500 | 422500 | 420500 | 1395 |
| 629 | 20250516 | 095600 | 40656753500 | 422500 | 422500 | 422500 | 421500 | 514 |
| 630 | 20250516 | 095500 | 40439840750 | 422000 | 422500 | 422500 | 422000 | 140 |
| 631 | 20250516 | 095400 | 40380711250 | 422500 | 422000 | 422500 | 421500 | 581 |
| 632 | 20250516 | 095300 | 40135662500 | 422000 | 421500 | 422500 | 421000 | 1281 |
| 633 | 20250516 | 095200 | 39596044000 | 421000 | 422500 | 423000 | 421000 | 1215 |
| 634 | 20250516 | 095100 | 39083759000 | 422500 | 423000 | 423000 | 422000 | 1025 |
| 635 | 20250516 | 095000 | 38650843000 | 423000 | 423000 | 423000 | 422000 | 1075 |
| 636 | 20250516 | 094900 | 38196871250 | 423000 | 423500 | 424500 | 422500 | 1206 |
| 637 | 20250516 | 094800 | 37685841000 | 424000 | 424500 | 424500 | 423000 | 720 |
| 638 | 20250516 | 094700 | 37380750500 | 424500 | 424500 | 424500 | 424000 | 163 |
| 639 | 20250516 | 094600 | 37311574000 | 424500 | 425000 | 425000 | 424000 | 504 |
| 640 | 20250516 | 094500 | 37097606250 | 425000 | 424500 | 425000 | 424500 | 231 |
| 641 | 20250516 | 094400 | 36999493000 | 424500 | 424500 | 424500 | 424000 | 473 |
| 642 | 20250516 | 094300 | 36798846500 | 424500 | 425000 | 425000 | 424000 | 515 |
| 643 | 20250516 | 094200 | 36580174750 | 425000 | 425000 | 425000 | 424500 | 167 |
| 644 | 20250516 | 094100 | 36509219750 | 424500 | 425000 | 425000 | 424500 | 265 |
| 645 | 20250516 | 094000 | 36396668500 | 424500 | 424000 | 425000 | 424000 | 992 |
| 646 | 20250516 | 093900 | 35975752500 | 424000 | 424000 | 424500 | 423500 | 518 |
| 647 | 20250516 | 093800 | 35756107000 | 423750 | 424500 | 424500 | 423750 | 678 |
| 648 | 20250516 | 093700 | 35468540750 | 424500 | 424500 | 424500 | 424000 | 315 |
| 649 | 20250516 | 093600 | 35334901750 | 424000 | 423500 | 424500 | 423500 | 536 |
| 650 | 20250516 | 093500 | 35107666250 | 423500 | 423500 | 424000 | 423000 | 689 |
| 651 | 20250516 | 093400 | 34815920000 | 423000 | 423500 | 424000 | 422500 | 1432 |
| 652 | 20250516 | 093300 | 34209834500 | 423500 | 423000 | 424000 | 422500 | 623 |
| 653 | 20250516 | 093200 | 33946109000 | 423000 | 425000 | 425000 | 423000 | 2040 |
| 654 | 20250516 | 093100 | 33081773500 | 425000 | 425000 | 425500 | 424500 | 1665 |
| 655 | 20250516 | 093000 | 32374193250 | 425500 | 426000 | 426000 | 425000 | 1134 |
| 656 | 20250516 | 092900 | 31891633750 | 425500 | 427500 | 427500 | 425000 | 2210 |
| 657 | 20250516 | 092800 | 30950282500 | 427000 | 426000 | 427500 | 425000 | 3383 |
| 658 | 20250516 | 092700 | 29509478750 | 425500 | 426000 | 426000 | 425000 | 6887 |
| 659 | 20250516 | 092600 | 26578040500 | 426500 | 426500 | 427000 | 425500 | 3238 |
| 660 | 20250516 | 092500 | 25197863500 | 427000 | 428000 | 428500 | 426000 | 2389 |
| 661 | 20250516 | 092400 | 24177448250 | 428000 | 429500 | 430500 | 427500 | 2205 |
| 662 | 20250516 | 092300 | 23231138250 | 430000 | 430000 | 430000 | 428500 | 992 |
| 663 | 20250516 | 092200 | 22805235250 | 430000 | 431500 | 431500 | 429000 | 3364 |
| 664 | 20250516 | 092100 | 21358223750 | 431500 | 429000 | 431500 | 428500 | 5667 |
| 665 | 20250516 | 092000 | 18921405000 | 429000 | 428000 | 429000 | 427500 | 913 |
| 666 | 20250516 | 091900 | 18530347750 | 428000 | 428000 | 428000 | 427500 | 976 |
| 667 | 20250516 | 091800 | 18112624250 | 428000 | 427500 | 428000 | 426500 | 1918 |
| 668 | 20250516 | 091700 | 17292535500 | 427000 | 426500 | 427500 | 426000 | 2099 |
| 669 | 20250516 | 091600 | 16396590000 | 426500 | 425500 | 426500 | 425500 | 1132 |
| 670 | 20250516 | 091500 | 15914370250 | 426000 | 424500 | 426000 | 424000 | 3070 |
| 671 | 20250516 | 091400 | 14609815250 | 424500 | 424000 | 424500 | 423500 | 649 |
| 672 | 20250516 | 091300 | 14334642750 | 424250 | 423500 | 424500 | 423000 | 1462 |
| 673 | 20250516 | 091200 | 13714765500 | 423000 | 422000 | 423500 | 422000 | 1827 |
| 674 | 20250516 | 091100 | 12942144000 | 422000 | 423500 | 424000 | 422000 | 2167 |
| 675 | 20250516 | 091000 | 12025861500 | 423500 | 424000 | 424000 | 422500 | 2586 |
| 676 | 20250516 | 090900 | 10930712750 | 424000 | 424000 | 424500 | 423500 | 3362 |
| 677 | 20250516 | 090800 | 9504890500 | 424000 | 423000 | 424000 | 422500 | 1360 |
| 678 | 20250516 | 090700 | 8929408250 | 423000 | 422000 | 423500 | 422000 | 1811 |
| 679 | 20250516 | 090600 | 8163472750 | 422000 | 423000 | 424000 | 422000 | 3751 |
| 680 | 20250516 | 090500 | 6576921000 | 423000 | 423000 | 423500 | 422000 | 3393 |
| 681 | 20250516 | 090400 | 5142280000 | 423000 | 421000 | 423500 | 421000 | 2009 |
| 682 | 20250516 | 090300 | 4293252000 | 421500 | 423500 | 423500 | 421000 | 2512 |
| 683 | 20250516 | 090200 | 3232509250 | 423500 | 421500 | 424000 | 421500 | 3266 |
| 684 | 20250516 | 090100 | 1850533000 | 421500 | 421000 | 422000 | 420500 | 2369 |
| 685 | 20250516 | 090000 | 852618500 | 421000 | 420000 | 421000 | 419000 | 2029 |