33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250513 | 181600 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 289952 |
| 3 | 20250513 | 181500 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 4 | 20250513 | 181400 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 5 | 20250513 | 181300 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 6 | 20250513 | 181200 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 7 | 20250513 | 181100 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 8 | 20250513 | 181000 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 9 | 20250513 | 180900 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 10 | 20250513 | 180800 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 11 | 20250513 | 180700 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 12 | 20250513 | 180600 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 13 | 20250513 | 180500 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 14 | 20250513 | 180400 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 15 | 20250513 | 180300 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 16 | 20250513 | 180200 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 17 | 20250513 | 180100 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 18 | 20250513 | 180000 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 19 | 20250513 | 175900 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 20 | 20250513 | 175800 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 21 | 20250513 | 175700 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 22 | 20250513 | 175600 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 23 | 20250513 | 175500 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 24 | 20250513 | 175400 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 25 | 20250513 | 175300 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 26 | 20250513 | 175200 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 27 | 20250513 | 175100 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 28 | 20250513 | 175000 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 29 | 20250513 | 174900 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 30 | 20250513 | 174800 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 31 | 20250513 | 174700 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 32 | 20250513 | 174600 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 289952 |
| 33 | 20250513 | 174500 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 34 | 20250513 | 174400 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 35 | 20250513 | 174300 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 36 | 20250513 | 174200 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 37 | 20250513 | 174100 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 38 | 20250513 | 174000 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 39 | 20250513 | 173900 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 40 | 20250513 | 173800 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 41 | 20250513 | 173700 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 42 | 20250513 | 173600 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 43 | 20250513 | 173500 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 44 | 20250513 | 173400 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 45 | 20250513 | 173300 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 46 | 20250513 | 173200 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 47 | 20250513 | 173100 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 48 | 20250513 | 173000 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 49 | 20250513 | 172900 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 50 | 20250513 | 172800 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 51 | 20250513 | 172700 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 52 | 20250513 | 172600 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 53 | 20250513 | 172500 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 54 | 20250513 | 172400 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 55 | 20250513 | 172300 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 56 | 20250513 | 172200 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 57 | 20250513 | 172100 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 58 | 20250513 | 172000 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 59 | 20250513 | 171900 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 60 | 20250513 | 171800 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 61 | 20250513 | 171700 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 62 | 20250513 | 171600 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 289952 |
| 63 | 20250513 | 171500 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 64 | 20250513 | 171400 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 65 | 20250513 | 171300 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 66 | 20250513 | 171200 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 67 | 20250513 | 171100 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 68 | 20250513 | 171000 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 69 | 20250513 | 170900 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 70 | 20250513 | 170800 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 71 | 20250513 | 170700 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 72 | 20250513 | 170600 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 73 | 20250513 | 170500 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 74 | 20250513 | 170400 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 75 | 20250513 | 170300 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 76 | 20250513 | 170200 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 77 | 20250513 | 170100 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 78 | 20250513 | 170000 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 79 | 20250513 | 165900 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 80 | 20250513 | 165800 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 81 | 20250513 | 165700 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 82 | 20250513 | 165600 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 83 | 20250513 | 165500 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 84 | 20250513 | 165400 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 85 | 20250513 | 165300 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 86 | 20250513 | 165200 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 87 | 20250513 | 165100 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 88 | 20250513 | 165000 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 89 | 20250513 | 164900 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 90 | 20250513 | 164800 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 91 | 20250513 | 164700 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 92 | 20250513 | 164600 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 289952 |
| 93 | 20250513 | 164500 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 94 | 20250513 | 164400 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 95 | 20250513 | 164300 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 96 | 20250513 | 164200 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 97 | 20250513 | 164100 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 98 | 20250513 | 164000 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 99 | 20250513 | 163900 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 100 | 20250513 | 163800 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 101 | 20250513 | 163700 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 102 | 20250513 | 163600 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 103 | 20250513 | 163500 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 104 | 20250513 | 163400 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 105 | 20250513 | 163300 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 106 | 20250513 | 163200 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 107 | 20250513 | 163100 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 108 | 20250513 | 163000 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 109 | 20250513 | 162900 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 110 | 20250513 | 162800 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 111 | 20250513 | 162700 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 112 | 20250513 | 162600 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 113 | 20250513 | 162500 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 114 | 20250513 | 162400 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 115 | 20250513 | 162300 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 116 | 20250513 | 162200 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 117 | 20250513 | 162100 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 118 | 20250513 | 162000 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 119 | 20250513 | 161900 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 120 | 20250513 | 161800 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 121 | 20250513 | 161700 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 122 | 20250513 | 161600 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 289952 |
| 123 | 20250513 | 161500 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 124 | 20250513 | 161400 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 125 | 20250513 | 161300 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 126 | 20250513 | 161200 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 127 | 20250513 | 161100 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 128 | 20250513 | 161000 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 129 | 20250513 | 160900 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 130 | 20250513 | 160800 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 131 | 20250513 | 160700 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 132 | 20250513 | 160600 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 133 | 20250513 | 160500 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 134 | 20250513 | 160400 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 135 | 20250513 | 160300 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 136 | 20250513 | 160200 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 137 | 20250513 | 160100 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 138 | 20250513 | 160000 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 139 | 20250513 | 155900 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 140 | 20250513 | 155800 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 141 | 20250513 | 155700 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 142 | 20250513 | 155600 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 143 | 20250513 | 155500 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 144 | 20250513 | 155400 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 145 | 20250513 | 155300 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 146 | 20250513 | 155200 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 147 | 20250513 | 155100 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 148 | 20250513 | 155000 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 149 | 20250513 | 154900 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 150 | 20250513 | 154800 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 151 | 20250513 | 154700 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 152 | 20250513 | 154600 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 289952 |
| 153 | 20250513 | 154500 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 154 | 20250513 | 154400 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 155 | 20250513 | 154300 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 156 | 20250513 | 154200 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 157 | 20250513 | 154100 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 158 | 20250513 | 154000 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 159 | 20250513 | 153900 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 160 | 20250513 | 153800 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 161 | 20250513 | 153700 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 162 | 20250513 | 153600 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 163 | 20250513 | 153500 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 164 | 20250513 | 153400 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 165 | 20250513 | 153300 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 166 | 20250513 | 153200 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 167 | 20250513 | 153100 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 0 |
| 168 | 20250513 | 153000 | 625706198450 | 198500 | 198500 | 198500 | 198500 | 289952 |
| 169 | 20250513 | 152900 | 568150726450 | 199300 | 199300 | 199300 | 199300 | 0 |
| 170 | 20250513 | 152800 | 568150726450 | 199300 | 199300 | 199300 | 199300 | 0 |
| 171 | 20250513 | 152700 | 568150726450 | 199300 | 199300 | 199300 | 199300 | 0 |
| 172 | 20250513 | 152600 | 568150726450 | 199300 | 199300 | 199300 | 199300 | 0 |
| 173 | 20250513 | 152500 | 568150726450 | 199300 | 199300 | 199300 | 199300 | 0 |
| 174 | 20250513 | 152400 | 568150726450 | 199300 | 199300 | 199300 | 199300 | 0 |
| 175 | 20250513 | 152300 | 568150726450 | 199300 | 199300 | 199300 | 199300 | 0 |
| 176 | 20250513 | 152200 | 568150726450 | 199300 | 199300 | 199300 | 199300 | 0 |
| 177 | 20250513 | 152100 | 568150726450 | 199300 | 199300 | 199300 | 199300 | 0 |
| 178 | 20250513 | 152000 | 568150726450 | 199300 | 199300 | 199300 | 199300 | 0 |
| 179 | 20250513 | 151900 | 568150726450 | 199300 | 199200 | 199500 | 199200 | 3770 |
| 180 | 20250513 | 151800 | 567399304700 | 199200 | 199100 | 199200 | 199000 | 4885 |
| 181 | 20250513 | 151700 | 566426745800 | 199000 | 199100 | 199200 | 199000 | 7643 |
| 182 | 20250513 | 151600 | 564905136200 | 199150 | 199300 | 199400 | 199100 | 6420 |
| 183 | 20250513 | 151500 | 563625939200 | 199350 | 199500 | 199600 | 199300 | 7787 |
| 184 | 20250513 | 151400 | 562072896600 | 199550 | 199600 | 199700 | 199400 | 7232 |
| 185 | 20250513 | 151300 | 560629895200 | 199600 | 199800 | 199800 | 199500 | 7369 |
| 186 | 20250513 | 151200 | 559158151100 | 199700 | 199400 | 199800 | 199400 | 7841 |
| 187 | 20250513 | 151100 | 557593167350 | 199400 | 200000 | 200500 | 199300 | 32486 |
| 188 | 20250513 | 151000 | 551099354800 | 200500 | 200000 | 200500 | 200000 | 5234 |
| 189 | 20250513 | 150900 | 550052302550 | 200000 | 200000 | 200500 | 200000 | 8620 |
| 190 | 20250513 | 150800 | 548327930550 | 200250 | 200000 | 200500 | 200000 | 7176 |
| 191 | 20250513 | 150700 | 546892215550 | 200000 | 200250 | 200500 | 200000 | 7181 |
| 192 | 20250513 | 150600 | 545455296300 | 200000 | 200000 | 200500 | 200000 | 5535 |
| 193 | 20250513 | 150500 | 544347234800 | 200000 | 200000 | 200500 | 200000 | 5468 |
| 194 | 20250513 | 150400 | 543252653800 | 200500 | 200000 | 200500 | 200000 | 3881 |
| 195 | 20250513 | 150300 | 542475844550 | 200000 | 200000 | 200500 | 200000 | 6543 |
| 196 | 20250513 | 150200 | 541165244800 | 200250 | 200000 | 200500 | 200000 | 3118 |
| 197 | 20250513 | 150100 | 540541119300 | 200000 | 199950 | 200500 | 199900 | 17165 |
| 198 | 20250513 | 150000 | 537108011900 | 199900 | 199900 | 200000 | 199900 | 2929 |
| 199 | 20250513 | 145900 | 536522302850 | 200000 | 199900 | 200000 | 199900 | 4386 |
| 200 | 20250513 | 145800 | 535645305450 | 199900 | 199800 | 200000 | 199800 | 31050 |
| 201 | 20250513 | 145700 | 529437000500 | 199800 | 199900 | 199900 | 199800 | 4620 |
| 202 | 20250513 | 145600 | 528513618400 | 199900 | 199850 | 199900 | 199800 | 2785 |
| 203 | 20250513 | 145500 | 527956961500 | 199800 | 199700 | 199900 | 199700 | 15438 |
| 204 | 20250513 | 145400 | 524871755400 | 199700 | 199700 | 199800 | 199600 | 4803 |
| 205 | 20250513 | 145300 | 523912517600 | 199700 | 199400 | 199700 | 199400 | 11926 |
| 206 | 20250513 | 145200 | 521532067950 | 199500 | 199300 | 199500 | 199300 | 4080 |
| 207 | 20250513 | 145100 | 520718483450 | 199300 | 199400 | 199400 | 199300 | 6007 |
| 208 | 20250513 | 145000 | 519521152400 | 199300 | 199300 | 199400 | 199300 | 3168 |
| 209 | 20250513 | 144900 | 518889534200 | 199300 | 199300 | 199400 | 199300 | 2625 |
| 210 | 20250513 | 144800 | 518366214350 | 199300 | 199350 | 199400 | 199300 | 1854 |
| 211 | 20250513 | 144700 | 517996618250 | 199400 | 199250 | 199400 | 199200 | 1084 |
| 212 | 20250513 | 144600 | 517780549500 | 199200 | 199200 | 199300 | 199100 | 3118 |
| 213 | 20250513 | 144500 | 517159353600 | 199200 | 199200 | 199300 | 199100 | 4004 |
| 214 | 20250513 | 144400 | 516361755850 | 199200 | 199200 | 199300 | 199000 | 8741 |
| 215 | 20250513 | 144300 | 514621244300 | 199250 | 199500 | 199500 | 199200 | 10017 |
| 216 | 20250513 | 144200 | 512624225800 | 199500 | 199350 | 199500 | 199300 | 3716 |
| 217 | 20250513 | 144100 | 511883285900 | 199300 | 199350 | 199400 | 199300 | 753 |
| 218 | 20250513 | 144000 | 511733175700 | 199300 | 199350 | 199400 | 199300 | 1103 |
| 219 | 20250513 | 143900 | 511513309450 | 199300 | 199400 | 199500 | 199300 | 8027 |
| 220 | 20250513 | 143800 | 509912907900 | 199400 | 199500 | 199500 | 199400 | 2245 |
| 221 | 20250513 | 143700 | 509465075250 | 199450 | 199400 | 199500 | 199350 | 2411 |
| 222 | 20250513 | 143600 | 508984280550 | 199400 | 199200 | 199400 | 199200 | 3371 |
| 223 | 20250513 | 143500 | 508312359000 | 199200 | 199450 | 199550 | 199200 | 10050 |
| 224 | 20250513 | 143400 | 506308158700 | 199450 | 199400 | 199500 | 199400 | 1824 |
| 225 | 20250513 | 143300 | 505944345550 | 199400 | 199600 | 199600 | 199400 | 6713 |
| 226 | 20250513 | 143200 | 504605026500 | 199500 | 199500 | 199600 | 199500 | 2267 |
| 227 | 20250513 | 143100 | 504152589350 | 199500 | 199500 | 199600 | 199500 | 2936 |
| 228 | 20250513 | 143000 | 503566763800 | 199500 | 199500 | 199600 | 199400 | 4999 |
| 229 | 20250513 | 142900 | 502569626050 | 199500 | 199500 | 199700 | 199500 | 12414 |
| 230 | 20250513 | 142800 | 500092048250 | 199500 | 199500 | 199600 | 199400 | 15678 |
| 231 | 20250513 | 142700 | 496964268850 | 199500 | 199450 | 199500 | 199400 | 2770 |
| 232 | 20250513 | 142600 | 496411828000 | 199400 | 199450 | 199450 | 199400 | 1872 |
| 233 | 20250513 | 142500 | 496038489600 | 199450 | 199450 | 199500 | 199400 | 2232 |
| 234 | 20250513 | 142400 | 495593385100 | 199400 | 199400 | 199400 | 199300 | 3271 |
| 235 | 20250513 | 142300 | 494941249650 | 199400 | 199200 | 199400 | 199200 | 3762 |
| 236 | 20250513 | 142200 | 494191515000 | 199200 | 199200 | 199300 | 199200 | 1370 |
| 237 | 20250513 | 142100 | 493918524800 | 199200 | 199300 | 199400 | 199200 | 3504 |
| 238 | 20250513 | 142000 | 493220220750 | 199300 | 199200 | 199400 | 199100 | 6204 |
| 239 | 20250513 | 141900 | 491984207450 | 199300 | 199100 | 199300 | 199100 | 3794 |
| 240 | 20250513 | 141800 | 491228330400 | 199100 | 199100 | 199300 | 199100 | 3082 |
| 241 | 20250513 | 141700 | 490614412400 | 199100 | 199150 | 199200 | 199100 | 1969 |
| 242 | 20250513 | 141600 | 490222269200 | 199150 | 199200 | 199300 | 199100 | 4853 |
| 243 | 20250513 | 141500 | 489255604350 | 199200 | 199000 | 199200 | 198900 | 4307 |
| 244 | 20250513 | 141400 | 488398186400 | 198900 | 198900 | 199000 | 198800 | 1425 |
| 245 | 20250513 | 141300 | 488114711750 | 198800 | 199100 | 199100 | 198800 | 5721 |
| 246 | 20250513 | 141200 | 486976376700 | 199000 | 199150 | 199200 | 199000 | 4031 |
| 247 | 20250513 | 141100 | 486173897300 | 199150 | 199150 | 199250 | 199000 | 7912 |
| 248 | 20250513 | 141000 | 484598264600 | 199100 | 199200 | 199250 | 199000 | 10055 |
| 249 | 20250513 | 140900 | 482595806700 | 199250 | 199300 | 199400 | 199200 | 9254 |
| 250 | 20250513 | 140800 | 480751587400 | 199300 | 199200 | 199400 | 199200 | 2526 |
| 251 | 20250513 | 140700 | 480248145150 | 199200 | 199250 | 199300 | 199200 | 1082 |
| 252 | 20250513 | 140600 | 480032556300 | 199200 | 198950 | 199300 | 198900 | 6985 |
| 253 | 20250513 | 140500 | 478641963450 | 199000 | 198900 | 199000 | 198800 | 2751 |
| 254 | 20250513 | 140400 | 478094806050 | 198850 | 198700 | 198900 | 198700 | 5091 |
| 255 | 20250513 | 140300 | 477082789800 | 198700 | 198800 | 198800 | 198700 | 864 |
| 256 | 20250513 | 140200 | 476911085750 | 198700 | 198700 | 198800 | 198700 | 3907 |
| 257 | 20250513 | 140100 | 476134695650 | 198700 | 198600 | 198800 | 198600 | 874 |
| 258 | 20250513 | 140000 | 475960997650 | 198600 | 198800 | 198800 | 198600 | 2435 |
| 259 | 20250513 | 135900 | 475477187700 | 198800 | 198600 | 198800 | 198600 | 4620 |
| 260 | 20250513 | 135800 | 474559310400 | 198700 | 198550 | 198700 | 198500 | 1671 |
| 261 | 20250513 | 135700 | 474227458750 | 198600 | 198700 | 198700 | 198500 | 4017 |
| 262 | 20250513 | 135600 | 473429650700 | 198700 | 198700 | 198700 | 198600 | 2126 |
| 263 | 20250513 | 135500 | 473007358250 | 198600 | 198600 | 198700 | 198600 | 1141 |
| 264 | 20250513 | 135400 | 472780679450 | 198600 | 198700 | 198700 | 198600 | 5203 |
| 265 | 20250513 | 135300 | 471747310600 | 198700 | 199000 | 199100 | 198600 | 18025 |
| 266 | 20250513 | 135200 | 468161729900 | 199100 | 199050 | 199100 | 199000 | 2015 |
| 267 | 20250513 | 135100 | 467760607500 | 199000 | 199000 | 199100 | 199000 | 4516 |
| 268 | 20250513 | 135000 | 466861629850 | 199000 | 198900 | 199100 | 198900 | 5335 |
| 269 | 20250513 | 134900 | 465800035000 | 198900 | 198950 | 199000 | 198900 | 2259 |
| 270 | 20250513 | 134800 | 465350534700 | 198950 | 198850 | 199000 | 198800 | 3703 |
| 271 | 20250513 | 134700 | 464613998900 | 198850 | 198900 | 198900 | 198800 | 2092 |
| 272 | 20250513 | 134600 | 464197961000 | 198900 | 198900 | 198900 | 198800 | 2407 |
| 273 | 20250513 | 134500 | 463719319450 | 198800 | 198800 | 198900 | 198800 | 1390 |
| 274 | 20250513 | 134400 | 463442875550 | 198800 | 198800 | 198900 | 198700 | 3414 |
| 275 | 20250513 | 134300 | 462764200600 | 198700 | 198750 | 198800 | 198700 | 1995 |
| 276 | 20250513 | 134200 | 462367616600 | 198700 | 198800 | 198800 | 198700 | 1200 |
| 277 | 20250513 | 134100 | 462129134150 | 198800 | 198700 | 198800 | 198600 | 3727 |
| 278 | 20250513 | 134000 | 461388589000 | 198700 | 198800 | 198800 | 198600 | 3730 |
| 279 | 20250513 | 133900 | 460647492700 | 198800 | 198750 | 198900 | 198700 | 2954 |
| 280 | 20250513 | 133800 | 460060246350 | 198700 | 198600 | 198800 | 198600 | 2984 |
| 281 | 20250513 | 133700 | 459467372200 | 198600 | 198700 | 198700 | 198600 | 2490 |
| 282 | 20250513 | 133600 | 458972656600 | 198600 | 198500 | 198700 | 198500 | 8885 |
| 283 | 20250513 | 133500 | 457207794050 | 198600 | 198700 | 198700 | 198500 | 3019 |
| 284 | 20250513 | 133400 | 456608334300 | 198650 | 198900 | 199000 | 198500 | 19174 |
| 285 | 20250513 | 133300 | 452795513800 | 198900 | 198950 | 199000 | 198900 | 6178 |
| 286 | 20250513 | 133200 | 451566667200 | 198900 | 199000 | 199000 | 198900 | 2804 |
| 287 | 20250513 | 133100 | 451008861100 | 198900 | 199000 | 199000 | 198900 | 2051 |
| 288 | 20250513 | 133000 | 450600821500 | 198900 | 198850 | 199000 | 198800 | 6001 |
| 289 | 20250513 | 132900 | 449407079100 | 198900 | 198800 | 198900 | 198800 | 4202 |
| 290 | 20250513 | 132800 | 448571632850 | 198700 | 198650 | 198800 | 198600 | 5211 |
| 291 | 20250513 | 132700 | 447536157500 | 198650 | 198600 | 198700 | 198600 | 3292 |
| 292 | 20250513 | 132600 | 446882146550 | 198600 | 198950 | 199000 | 198600 | 13539 |
| 293 | 20250513 | 132500 | 444189733350 | 198950 | 199000 | 199000 | 198900 | 1395 |
| 294 | 20250513 | 132400 | 443912152850 | 198950 | 199000 | 199000 | 198900 | 2323 |
| 295 | 20250513 | 132300 | 443449954050 | 199000 | 198900 | 199000 | 198900 | 4503 |
| 296 | 20250513 | 132200 | 442554128400 | 199000 | 198900 | 199000 | 198900 | 918 |
| 297 | 20250513 | 132100 | 442371469050 | 198900 | 198900 | 199000 | 198850 | 3307 |
| 298 | 20250513 | 132000 | 441713678150 | 198850 | 198800 | 198900 | 198800 | 2735 |
| 299 | 20250513 | 131900 | 441169865950 | 198900 | 198700 | 198900 | 198700 | 1233 |
| 300 | 20250513 | 131800 | 440924715100 | 198800 | 198750 | 198900 | 198700 | 3393 |
| 301 | 20250513 | 131700 | 440250223750 | 198800 | 198700 | 198800 | 198700 | 928 |
| 302 | 20250513 | 131600 | 440065779550 | 198800 | 198650 | 198800 | 198600 | 6001 |
| 303 | 20250513 | 131500 | 438873330650 | 198650 | 198650 | 198700 | 198600 | 3641 |
| 304 | 20250513 | 131400 | 438150213750 | 198600 | 198550 | 198700 | 198500 | 7456 |
| 305 | 20250513 | 131300 | 436669440850 | 198600 | 198550 | 198600 | 198500 | 3375 |
| 306 | 20250513 | 131200 | 435999195350 | 198500 | 198400 | 198600 | 198300 | 11331 |
| 307 | 20250513 | 131100 | 433750075700 | 198400 | 198400 | 198400 | 198300 | 3025 |
| 308 | 20250513 | 131000 | 433149994000 | 198300 | 198500 | 198600 | 198300 | 8327 |
| 309 | 20250513 | 130900 | 431497394250 | 198500 | 198600 | 198600 | 198500 | 7847 |
| 310 | 20250513 | 130800 | 429939601600 | 198600 | 198600 | 198650 | 198500 | 2970 |
| 311 | 20250513 | 130700 | 429349904350 | 198600 | 199100 | 199100 | 198600 | 22647 |
| 312 | 20250513 | 130600 | 424846162300 | 199000 | 199100 | 199100 | 199000 | 1492 |
| 313 | 20250513 | 130500 | 424549190850 | 199050 | 199000 | 199100 | 199000 | 4061 |
| 314 | 20250513 | 130400 | 423740709450 | 199100 | 199050 | 199100 | 199000 | 2845 |
| 315 | 20250513 | 130300 | 423174329000 | 199100 | 199050 | 199100 | 199000 | 1459 |
| 316 | 20250513 | 130200 | 422883860150 | 199000 | 199100 | 199100 | 199000 | 1449 |
| 317 | 20250513 | 130100 | 422595398850 | 199100 | 199050 | 199100 | 199000 | 1852 |
| 318 | 20250513 | 130000 | 422226707800 | 199000 | 199000 | 199100 | 199000 | 3456 |
| 319 | 20250513 | 125900 | 421538727050 | 199100 | 199050 | 199100 | 199000 | 1290 |
| 320 | 20250513 | 125800 | 421281956300 | 199000 | 199050 | 199100 | 199000 | 4246 |
| 321 | 20250513 | 125700 | 420436618800 | 199000 | 199050 | 199100 | 199000 | 1645 |
| 322 | 20250513 | 125600 | 420109216300 | 199000 | 199000 | 199050 | 198900 | 4812 |
| 323 | 20250513 | 125500 | 419151648250 | 198950 | 198950 | 199000 | 198900 | 1819 |
| 324 | 20250513 | 125400 | 418789762800 | 198950 | 198850 | 199000 | 198800 | 4499 |
| 325 | 20250513 | 125300 | 417894940650 | 198900 | 198850 | 198900 | 198800 | 1086 |
| 326 | 20250513 | 125200 | 417678965750 | 198900 | 198900 | 198900 | 198800 | 3523 |
| 327 | 20250513 | 125100 | 416978518250 | 198900 | 198800 | 198900 | 198800 | 2486 |
| 328 | 20250513 | 125000 | 416484084800 | 198900 | 198900 | 198900 | 198800 | 2274 |
| 329 | 20250513 | 124900 | 416031807250 | 198900 | 198800 | 198900 | 198800 | 2199 |
| 330 | 20250513 | 124800 | 415594570000 | 198900 | 199000 | 199100 | 198600 | 12225 |
| 331 | 20250513 | 124700 | 413163546800 | 199100 | 199200 | 199200 | 199000 | 2959 |
| 332 | 20250513 | 124600 | 412574620150 | 199100 | 199300 | 199400 | 199100 | 9607 |
| 333 | 20250513 | 124500 | 410660772450 | 199200 | 199500 | 199500 | 199000 | 9984 |
| 334 | 20250513 | 124400 | 408671062100 | 199500 | 199400 | 199500 | 199400 | 1618 |
| 335 | 20250513 | 124300 | 408348306300 | 199400 | 199400 | 199500 | 199400 | 578 |
| 336 | 20250513 | 124200 | 408233022200 | 199500 | 199350 | 199500 | 199300 | 6587 |
| 337 | 20250513 | 124100 | 406919558800 | 199400 | 199300 | 199400 | 199300 | 2259 |
| 338 | 20250513 | 124000 | 406469272250 | 199400 | 199200 | 199400 | 199200 | 3129 |
| 339 | 20250513 | 123900 | 405845651950 | 199300 | 199300 | 199300 | 199200 | 2604 |
| 340 | 20250513 | 123800 | 405326775900 | 199250 | 199300 | 199300 | 199200 | 446 |
| 341 | 20250513 | 123700 | 405237912700 | 199300 | 199300 | 199400 | 199200 | 1233 |
| 342 | 20250513 | 123600 | 404992186350 | 199300 | 199500 | 199500 | 199100 | 5289 |
| 343 | 20250513 | 123500 | 403938093800 | 199500 | 199400 | 199500 | 199300 | 4410 |
| 344 | 20250513 | 123400 | 403058514400 | 199400 | 199200 | 199500 | 199100 | 10621 |
| 345 | 20250513 | 123300 | 400941541800 | 199100 | 199100 | 199200 | 199000 | 5845 |
| 346 | 20250513 | 123200 | 399777717200 | 199100 | 199100 | 199100 | 199000 | 1192 |
| 347 | 20250513 | 123100 | 399540453100 | 199000 | 199200 | 199200 | 199000 | 5531 |
| 348 | 20250513 | 123000 | 398439196300 | 199200 | 199200 | 199300 | 199100 | 2960 |
| 349 | 20250513 | 122900 | 397849585050 | 199200 | 199200 | 199300 | 199100 | 3094 |
| 350 | 20250513 | 122800 | 397233260650 | 199200 | 199200 | 199300 | 199100 | 3115 |
| 351 | 20250513 | 122700 | 396612812600 | 199200 | 199200 | 199300 | 199100 | 5315 |
| 352 | 20250513 | 122600 | 395554103700 | 199300 | 199500 | 199600 | 199200 | 9435 |
| 353 | 20250513 | 122500 | 393672393750 | 199600 | 199400 | 199600 | 199400 | 8321 |
| 354 | 20250513 | 122400 | 392012935350 | 199400 | 199600 | 199600 | 199400 | 4705 |
| 355 | 20250513 | 122300 | 391074269950 | 199500 | 199700 | 199700 | 199400 | 7225 |
| 356 | 20250513 | 122200 | 389632473800 | 199700 | 199900 | 199900 | 199600 | 7524 |
| 357 | 20250513 | 122100 | 388129446300 | 199800 | 199800 | 199900 | 199800 | 1103 |
| 358 | 20250513 | 122000 | 387908971550 | 199800 | 199900 | 199900 | 199800 | 1955 |
| 359 | 20250513 | 121900 | 387518283400 | 199800 | 199900 | 200000 | 199800 | 2368 |
| 360 | 20250513 | 121800 | 387045013900 | 199900 | 199950 | 200000 | 199800 | 4817 |
| 361 | 20250513 | 121700 | 386082007500 | 199900 | 199900 | 200000 | 199900 | 1222 |
| 362 | 20250513 | 121600 | 385837674400 | 199900 | 199850 | 200000 | 199800 | 2511 |
| 363 | 20250513 | 121500 | 385335739950 | 199900 | 199850 | 199900 | 199800 | 1825 |
| 364 | 20250513 | 121400 | 384970949500 | 199900 | 199900 | 199900 | 199800 | 1036 |
| 365 | 20250513 | 121300 | 384763912200 | 199800 | 199800 | 199900 | 199800 | 1158 |
| 366 | 20250513 | 121200 | 384532466400 | 199900 | 199900 | 199900 | 199800 | 344 |
| 367 | 20250513 | 121100 | 384463722050 | 199800 | 199800 | 200500 | 199800 | 4373 |
| 368 | 20250513 | 121000 | 383589466800 | 199800 | 200000 | 200250 | 199800 | 16342 |
| 369 | 20250513 | 120900 | 380322311300 | 200000 | 200000 | 200250 | 200000 | 14698 |
| 370 | 20250513 | 120800 | 377382588050 | 200000 | 200000 | 200250 | 200000 | 1466 |
| 371 | 20250513 | 120700 | 377089349050 | 200000 | 200000 | 200500 | 199900 | 1393 |
| 372 | 20250513 | 120600 | 376810671500 | 200000 | 200000 | 200500 | 199900 | 5374 |
| 373 | 20250513 | 120500 | 375735215300 | 200000 | 200000 | 200500 | 199950 | 7704 |
| 374 | 20250513 | 120400 | 374194443750 | 200250 | 200000 | 200250 | 200000 | 8575 |
| 375 | 20250513 | 120300 | 372479397500 | 200000 | 200250 | 200250 | 200000 | 3229 |
| 376 | 20250513 | 120200 | 371833560000 | 200250 | 200000 | 200500 | 199900 | 4019 |
| 377 | 20250513 | 120100 | 371029729700 | 200000 | 200000 | 200500 | 200000 | 3624 |
| 378 | 20250513 | 120000 | 370304765950 | 200000 | 200000 | 200250 | 200000 | 2263 |
| 379 | 20250513 | 115900 | 369852106700 | 200000 | 200000 | 200250 | 200000 | 1885 |
| 380 | 20250513 | 115800 | 369475058450 | 200000 | 200000 | 200500 | 200000 | 4893 |
| 381 | 20250513 | 115700 | 368495847700 | 200000 | 200000 | 200250 | 200000 | 1948 |
| 382 | 20250513 | 115600 | 368106224450 | 200000 | 199700 | 200500 | 199700 | 13752 |
| 383 | 20250513 | 115500 | 365353847700 | 199800 | 199400 | 199800 | 199400 | 11098 |
| 384 | 20250513 | 115400 | 363138396350 | 199400 | 199100 | 199500 | 199100 | 4415 |
| 385 | 20250513 | 115300 | 362258206900 | 199100 | 198900 | 199200 | 198900 | 5748 |
| 386 | 20250513 | 115200 | 361114382900 | 198900 | 199300 | 199350 | 198800 | 18295 |
| 387 | 20250513 | 115100 | 357472541300 | 199350 | 199500 | 199600 | 199350 | 4650 |
| 388 | 20250513 | 115000 | 356545188300 | 199500 | 199400 | 199600 | 199400 | 1673 |
| 389 | 20250513 | 114900 | 356211424800 | 199400 | 199500 | 199700 | 199400 | 7529 |
| 390 | 20250513 | 114800 | 354708874200 | 199600 | 199300 | 199700 | 199300 | 6172 |
| 391 | 20250513 | 114700 | 353477977600 | 199300 | 199800 | 199850 | 199300 | 12889 |
| 392 | 20250513 | 114600 | 350904288300 | 199850 | 200000 | 200250 | 199800 | 21183 |
| 393 | 20250513 | 114500 | 346668371250 | 200000 | 200250 | 200250 | 200000 | 9577 |
| 394 | 20250513 | 114400 | 344752933750 | 200000 | 200750 | 200750 | 200000 | 77614 |
| 395 | 20250513 | 114300 | 329206750750 | 200500 | 200500 | 200750 | 200500 | 4476 |
| 396 | 20250513 | 114200 | 328308929250 | 200750 | 200750 | 200750 | 200500 | 6168 |
| 397 | 20250513 | 114100 | 327071882000 | 200750 | 200500 | 200750 | 200500 | 7360 |
| 398 | 20250513 | 114000 | 325595934500 | 200500 | 200750 | 200750 | 200500 | 1521 |
| 399 | 20250513 | 113900 | 325290736500 | 200500 | 200750 | 200750 | 200500 | 4640 |
| 400 | 20250513 | 113800 | 324360154750 | 200750 | 200500 | 201000 | 200500 | 4238 |
| 401 | 20250513 | 113700 | 323509538750 | 200750 | 200750 | 201000 | 200500 | 1697 |
| 402 | 20250513 | 113600 | 323168650750 | 201000 | 200500 | 201000 | 200500 | 2634 |
| 403 | 20250513 | 113500 | 322639921000 | 200750 | 200750 | 201000 | 200500 | 4571 |
| 404 | 20250513 | 113400 | 321722244250 | 200750 | 200750 | 201000 | 200750 | 4252 |
| 405 | 20250513 | 113300 | 320868018750 | 200750 | 201000 | 201000 | 200500 | 1776 |
| 406 | 20250513 | 113200 | 320511213000 | 201000 | 201000 | 201000 | 200500 | 1061 |
| 407 | 20250513 | 113100 | 320298116000 | 200750 | 200750 | 201000 | 200500 | 4652 |
| 408 | 20250513 | 113000 | 319363859750 | 201000 | 201000 | 201000 | 200750 | 1457 |
| 409 | 20250513 | 112900 | 319071098250 | 200750 | 201000 | 201000 | 200750 | 1228 |
| 410 | 20250513 | 112800 | 318824322750 | 200750 | 200750 | 201000 | 200750 | 1138 |
| 411 | 20250513 | 112700 | 318595694500 | 201000 | 200750 | 201000 | 200750 | 1245 |
| 412 | 20250513 | 112600 | 318345516500 | 201000 | 200750 | 201000 | 200500 | 3037 |
| 413 | 20250513 | 112500 | 317735955250 | 200750 | 200500 | 201000 | 200500 | 3796 |
| 414 | 20250513 | 112400 | 316974399000 | 200500 | 200500 | 201000 | 200500 | 3173 |
| 415 | 20250513 | 112300 | 316337782000 | 201000 | 201000 | 201000 | 200500 | 3045 |
| 416 | 20250513 | 112200 | 315726853750 | 201000 | 200500 | 201000 | 200500 | 3237 |
| 417 | 20250513 | 112100 | 315077484000 | 200500 | 200500 | 201000 | 200000 | 55316 |
| 418 | 20250513 | 112000 | 303986578250 | 200000 | 200250 | 200500 | 200000 | 1191 |
| 419 | 20250513 | 111900 | 303748001500 | 200500 | 200250 | 200500 | 200000 | 1786 |
| 420 | 20250513 | 111800 | 303390394250 | 200000 | 200250 | 200500 | 200000 | 2768 |
| 421 | 20250513 | 111700 | 302836327250 | 200000 | 200000 | 200500 | 200000 | 1162 |
| 422 | 20250513 | 111600 | 302603589000 | 200500 | 200000 | 200500 | 200000 | 1998 |
| 423 | 20250513 | 111500 | 302203295000 | 200500 | 200250 | 200500 | 200000 | 3497 |
| 424 | 20250513 | 111400 | 301503420000 | 200500 | 200500 | 200500 | 200000 | 1464 |
| 425 | 20250513 | 111300 | 301210263750 | 200000 | 200250 | 200500 | 200000 | 1205 |
| 426 | 20250513 | 111200 | 300968799250 | 200500 | 200000 | 200500 | 200000 | 1343 |
| 427 | 20250513 | 111100 | 300699928500 | 200500 | 200500 | 200500 | 200000 | 1611 |
| 428 | 20250513 | 111000 | 300377162750 | 200250 | 200500 | 200500 | 200250 | 799 |
| 429 | 20250513 | 110900 | 300217032000 | 200250 | 200250 | 200500 | 200250 | 1605 |
| 430 | 20250513 | 110800 | 299895495750 | 200250 | 200000 | 200500 | 200000 | 2263 |
| 431 | 20250513 | 110700 | 299441949250 | 200500 | 200500 | 200500 | 200000 | 2498 |
| 432 | 20250513 | 110600 | 298941417250 | 200000 | 200500 | 200500 | 200000 | 2019 |
| 433 | 20250513 | 110500 | 298537063500 | 200000 | 200250 | 200500 | 200000 | 2270 |
| 434 | 20250513 | 110400 | 298082075500 | 200250 | 200000 | 200500 | 200000 | 2056 |
| 435 | 20250513 | 110300 | 297669997500 | 200500 | 200500 | 200500 | 200000 | 2041 |
| 436 | 20250513 | 110200 | 297261019500 | 200500 | 200500 | 200500 | 200250 | 3472 |
| 437 | 20250513 | 110100 | 296565065000 | 200250 | 200500 | 200500 | 200250 | 1874 |
| 438 | 20250513 | 110000 | 296189417250 | 200500 | 200500 | 200500 | 200250 | 1249 |
| 439 | 20250513 | 105900 | 295939135750 | 200250 | 200250 | 200500 | 200000 | 2237 |
| 440 | 20250513 | 105800 | 295491094750 | 200500 | 200250 | 200500 | 200000 | 5286 |
| 441 | 20250513 | 105700 | 294432263750 | 200000 | 200000 | 200500 | 200000 | 2482 |
| 442 | 20250513 | 105600 | 293935502500 | 200000 | 200500 | 200500 | 200000 | 1452 |
| 443 | 20250513 | 105500 | 293644781500 | 200500 | 200500 | 200500 | 200000 | 4960 |
| 444 | 20250513 | 105400 | 292652576750 | 200500 | 200000 | 200500 | 200000 | 4388 |
| 445 | 20250513 | 105300 | 291773609250 | 200000 | 200500 | 200500 | 200000 | 4916 |
| 446 | 20250513 | 105200 | 290790262000 | 200000 | 200000 | 200500 | 200000 | 1698 |
| 447 | 20250513 | 105100 | 290450366000 | 200250 | 200000 | 200500 | 200000 | 1183 |
| 448 | 20250513 | 105000 | 290213348750 | 200000 | 200500 | 200500 | 200000 | 5435 |
| 449 | 20250513 | 104900 | 289124809750 | 200500 | 200500 | 200500 | 200000 | 1854 |
| 450 | 20250513 | 104800 | 288753218750 | 200500 | 200000 | 200500 | 200000 | 3416 |
| 451 | 20250513 | 104700 | 288068602750 | 200500 | 200500 | 200500 | 200000 | 4651 |
| 452 | 20250513 | 104600 | 287136597250 | 200500 | 200000 | 200500 | 200000 | 4436 |
| 453 | 20250513 | 104500 | 286247920000 | 200000 | 200500 | 200500 | 200000 | 2916 |
| 454 | 20250513 | 104400 | 285663490750 | 200500 | 200250 | 200500 | 200000 | 2722 |
| 455 | 20250513 | 104300 | 285118401000 | 200250 | 200500 | 200500 | 200000 | 1860 |
| 456 | 20250513 | 104200 | 284745574000 | 200500 | 200000 | 200500 | 200000 | 1938 |
| 457 | 20250513 | 104100 | 284357197750 | 200250 | 200500 | 200500 | 200000 | 1322 |
| 458 | 20250513 | 104000 | 284092586250 | 200500 | 200250 | 200500 | 200000 | 3142 |
| 459 | 20250513 | 103900 | 283464027500 | 200250 | 200250 | 200500 | 200000 | 5409 |
| 460 | 20250513 | 103800 | 282381832750 | 200000 | 200500 | 200500 | 200000 | 3773 |
| 461 | 20250513 | 103700 | 281626052000 | 200250 | 200500 | 200500 | 200000 | 14827 |
| 462 | 20250513 | 103600 | 278654473250 | 200500 | 200000 | 200500 | 200000 | 4867 |
| 463 | 20250513 | 103500 | 277680352750 | 200500 | 199900 | 200500 | 199800 | 48062 |
| 464 | 20250513 | 103400 | 268067521400 | 199800 | 199850 | 199900 | 199800 | 6932 |
| 465 | 20250513 | 103300 | 266682056550 | 199900 | 199800 | 199900 | 199700 | 7534 |
| 466 | 20250513 | 103200 | 265176624250 | 199800 | 199700 | 199800 | 199700 | 3027 |
| 467 | 20250513 | 103100 | 264571920850 | 199700 | 199700 | 199800 | 199600 | 5889 |
| 468 | 20250513 | 103000 | 263395746950 | 199700 | 199500 | 199700 | 199400 | 14016 |
| 469 | 20250513 | 102900 | 260598262700 | 199400 | 199300 | 199500 | 199300 | 11516 |
| 470 | 20250513 | 102800 | 258301389650 | 199400 | 199300 | 199400 | 199200 | 10929 |
| 471 | 20250513 | 102700 | 256122833600 | 199200 | 199200 | 199300 | 199100 | 1523 |
| 472 | 20250513 | 102600 | 255819436500 | 199100 | 199300 | 199400 | 199000 | 11109 |
| 473 | 20250513 | 102500 | 253606254850 | 199400 | 199300 | 199400 | 199200 | 7201 |
| 474 | 20250513 | 102400 | 252171028850 | 199300 | 198900 | 199300 | 198800 | 13556 |
| 475 | 20250513 | 102300 | 249472869800 | 198800 | 198900 | 198900 | 198800 | 1374 |
| 476 | 20250513 | 102200 | 249199649150 | 198800 | 198900 | 198900 | 198800 | 1966 |
| 477 | 20250513 | 102100 | 248808714600 | 198900 | 198700 | 198900 | 198700 | 6188 |
| 478 | 20250513 | 102000 | 247578346250 | 198800 | 198800 | 198800 | 198700 | 7292 |
| 479 | 20250513 | 101900 | 246129334050 | 198700 | 198600 | 198800 | 198500 | 4661 |
| 480 | 20250513 | 101800 | 245203423300 | 198500 | 198600 | 198600 | 198500 | 1703 |
| 481 | 20250513 | 101700 | 244865251150 | 198600 | 198300 | 198600 | 198200 | 6248 |
| 482 | 20250513 | 101600 | 243625370650 | 198300 | 198300 | 198300 | 198200 | 3520 |
| 483 | 20250513 | 101500 | 242927469050 | 198200 | 198200 | 198300 | 198100 | 6780 |
| 484 | 20250513 | 101400 | 241583713050 | 198200 | 198250 | 198300 | 198200 | 5635 |
| 485 | 20250513 | 101300 | 240466672450 | 198300 | 198200 | 198300 | 198200 | 1998 |
| 486 | 20250513 | 101200 | 240070613650 | 198200 | 198100 | 198500 | 198100 | 6622 |
| 487 | 20250513 | 101100 | 238757770000 | 198100 | 198600 | 198600 | 198100 | 13494 |
| 488 | 20250513 | 101000 | 236080872600 | 198500 | 198500 | 198600 | 198500 | 8027 |
| 489 | 20250513 | 100900 | 234486884700 | 198600 | 198500 | 198600 | 198500 | 2264 |
| 490 | 20250513 | 100800 | 234037450700 | 198500 | 198700 | 198700 | 198500 | 10399 |
| 491 | 20250513 | 100700 | 231971955750 | 198700 | 198800 | 198900 | 198700 | 9475 |
| 492 | 20250513 | 100600 | 230088263850 | 198800 | 198900 | 198900 | 198800 | 3914 |
| 493 | 20250513 | 100500 | 229310001100 | 198900 | 198800 | 198900 | 198800 | 2891 |
| 494 | 20250513 | 100400 | 228735176750 | 198900 | 198800 | 198900 | 198800 | 2845 |
| 495 | 20250513 | 100300 | 228169453000 | 198800 | 198800 | 198900 | 198700 | 4391 |
| 496 | 20250513 | 100200 | 227296480550 | 198700 | 198800 | 198800 | 198700 | 1827 |
| 497 | 20250513 | 100100 | 226933364750 | 198700 | 198600 | 198900 | 198500 | 4509 |
| 498 | 20250513 | 100000 | 226037331550 | 198600 | 198800 | 198900 | 198500 | 8085 |
| 499 | 20250513 | 095900 | 224430234450 | 198900 | 198700 | 198900 | 198700 | 3632 |
| 500 | 20250513 | 095800 | 223707981850 | 198800 | 198600 | 198900 | 198600 | 11291 |
| 501 | 20250513 | 095700 | 221464919200 | 198700 | 199000 | 199000 | 198500 | 11864 |
| 502 | 20250513 | 095600 | 219107374500 | 199000 | 199200 | 199200 | 198900 | 6866 |
| 503 | 20250513 | 095500 | 217740626300 | 199100 | 199000 | 199200 | 199000 | 4091 |
| 504 | 20250513 | 095400 | 216926294200 | 199100 | 198900 | 199300 | 198900 | 13667 |
| 505 | 20250513 | 095300 | 214204859650 | 198900 | 198800 | 199000 | 198700 | 6901 |
| 506 | 20250513 | 095200 | 212832617000 | 198700 | 198500 | 198800 | 198500 | 8226 |
| 507 | 20250513 | 095100 | 211198333850 | 198500 | 198600 | 198600 | 198500 | 7559 |
| 508 | 20250513 | 095000 | 209697755100 | 198600 | 198800 | 198900 | 198500 | 8447 |
| 509 | 20250513 | 094900 | 208019349250 | 198800 | 198900 | 198900 | 198800 | 4251 |
| 510 | 20250513 | 094800 | 207173972400 | 198900 | 198800 | 199100 | 198700 | 7682 |
| 511 | 20250513 | 094700 | 205645915100 | 198900 | 198500 | 198900 | 198500 | 7621 |
| 512 | 20250513 | 094600 | 204131251850 | 198500 | 199300 | 199300 | 198500 | 15844 |
| 513 | 20250513 | 094500 | 200978231800 | 199300 | 199300 | 199300 | 199200 | 2987 |
| 514 | 20250513 | 094400 | 200382957250 | 199300 | 199200 | 199300 | 199200 | 7732 |
| 515 | 20250513 | 094300 | 198842357950 | 199300 | 199300 | 199300 | 199200 | 2341 |
| 516 | 20250513 | 094200 | 198375964250 | 199200 | 199400 | 199400 | 199200 | 3813 |
| 517 | 20250513 | 094100 | 197616018350 | 199300 | 199400 | 199400 | 199300 | 1626 |
| 518 | 20250513 | 094000 | 197291898300 | 199300 | 199400 | 199500 | 199300 | 7802 |
| 519 | 20250513 | 093900 | 195736361350 | 199400 | 199000 | 199400 | 199000 | 8453 |
| 520 | 20250513 | 093800 | 194052670650 | 199100 | 198900 | 199100 | 198900 | 3589 |
| 521 | 20250513 | 093700 | 193338433350 | 198900 | 198900 | 199000 | 198900 | 3767 |
| 522 | 20250513 | 093600 | 192589078250 | 198900 | 198800 | 199000 | 198700 | 6786 |
| 523 | 20250513 | 093500 | 191239908900 | 198800 | 198600 | 198900 | 198400 | 9541 |
| 524 | 20250513 | 093400 | 189344638600 | 198600 | 198800 | 198900 | 198500 | 7755 |
| 525 | 20250513 | 093300 | 187803567400 | 198900 | 199000 | 199100 | 198800 | 6501 |
| 526 | 20250513 | 093200 | 186510115100 | 198900 | 199100 | 199200 | 198800 | 10627 |
| 527 | 20250513 | 093100 | 184395749250 | 199100 | 199000 | 199200 | 198800 | 8833 |
| 528 | 20250513 | 093000 | 182638371350 | 199000 | 199100 | 199200 | 198900 | 9552 |
| 529 | 20250513 | 092900 | 180737279850 | 199000 | 199300 | 199300 | 198600 | 8527 |
| 530 | 20250513 | 092800 | 179040380350 | 199300 | 199400 | 199700 | 199200 | 18374 |
| 531 | 20250513 | 092700 | 175374301650 | 199400 | 199300 | 199400 | 199200 | 7450 |
| 532 | 20250513 | 092600 | 173889398300 | 199400 | 199300 | 199400 | 199300 | 5825 |
| 533 | 20250513 | 092500 | 172728168900 | 199400 | 199000 | 199400 | 199000 | 13264 |
| 534 | 20250513 | 092400 | 170085592800 | 199000 | 198700 | 199000 | 198600 | 12780 |
| 535 | 20250513 | 092300 | 167545325250 | 198700 | 198500 | 198700 | 198400 | 9745 |
| 536 | 20250513 | 092200 | 165610320300 | 198500 | 198200 | 198600 | 198200 | 11495 |
| 537 | 20250513 | 092100 | 163329746450 | 198300 | 198000 | 198600 | 198000 | 11023 |
| 538 | 20250513 | 092000 | 161143925500 | 198000 | 197950 | 198100 | 197800 | 15056 |
| 539 | 20250513 | 091900 | 158163793350 | 197950 | 197600 | 198000 | 197300 | 17229 |
| 540 | 20250513 | 091800 | 154757422300 | 197500 | 198200 | 198200 | 197300 | 35358 |
| 541 | 20250513 | 091700 | 147770599200 | 198100 | 198500 | 198700 | 197800 | 17864 |
| 542 | 20250513 | 091600 | 144230829800 | 198500 | 199100 | 199300 | 198500 | 17466 |
| 543 | 20250513 | 091500 | 140756096350 | 199200 | 198800 | 199300 | 198700 | 16855 |
| 544 | 20250513 | 091400 | 137401690850 | 198800 | 199000 | 199000 | 198600 | 19258 |
| 545 | 20250513 | 091300 | 133574612700 | 199000 | 199300 | 199300 | 198900 | 9744 |
| 546 | 20250513 | 091200 | 131634332800 | 199300 | 199300 | 199400 | 198700 | 35032 |
| 547 | 20250513 | 091100 | 124662699650 | 199300 | 199700 | 199700 | 199300 | 17676 |
| 548 | 20250513 | 091000 | 121136991900 | 199600 | 200500 | 200500 | 199500 | 23255 |
| 549 | 20250513 | 090900 | 116491004450 | 200000 | 201000 | 201000 | 200000 | 22282 |
| 550 | 20250513 | 090800 | 112021334450 | 201000 | 201000 | 201500 | 200500 | 40089 |
| 551 | 20250513 | 090700 | 103961175950 | 201000 | 201000 | 201000 | 200500 | 7164 |
| 552 | 20250513 | 090600 | 102521870950 | 200500 | 200500 | 201000 | 200000 | 37343 |
| 553 | 20250513 | 090500 | 95031385950 | 200250 | 199900 | 200500 | 199900 | 20213 |
| 554 | 20250513 | 090400 | 90986896850 | 199900 | 199800 | 200500 | 199800 | 27450 |
| 555 | 20250513 | 090300 | 85497297150 | 199800 | 200500 | 200500 | 199600 | 30431 |
| 556 | 20250513 | 090200 | 79412669050 | 200000 | 200500 | 200500 | 200000 | 5836 |
| 557 | 20250513 | 090100 | 78244121300 | 200000 | 199600 | 200500 | 199500 | 64172 |
| 558 | 20250513 | 090000 | 65402999400 | 199700 | 200500 | 200500 | 199000 | 326626 |