33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250509 | 183000 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 13325 |
| 3 | 20250509 | 182900 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 4 | 20250509 | 182800 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 5 | 20250509 | 182700 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 6 | 20250509 | 182600 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 7 | 20250509 | 182500 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 8 | 20250509 | 182400 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 9 | 20250509 | 182300 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 10 | 20250509 | 182200 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 11 | 20250509 | 182100 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 12 | 20250509 | 182000 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 13 | 20250509 | 181900 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 14 | 20250509 | 181800 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 15 | 20250509 | 181700 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 16 | 20250509 | 181600 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 17 | 20250509 | 181500 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 18 | 20250509 | 181400 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 19 | 20250509 | 181300 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 20 | 20250509 | 181200 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 21 | 20250509 | 181100 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 22 | 20250509 | 181000 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 23 | 20250509 | 180900 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 24 | 20250509 | 180800 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 25 | 20250509 | 180700 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 26 | 20250509 | 180600 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 27 | 20250509 | 180500 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 28 | 20250509 | 180400 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 29 | 20250509 | 180300 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 30 | 20250509 | 180200 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 31 | 20250509 | 180100 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 32 | 20250509 | 180000 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 13325 |
| 33 | 20250509 | 175900 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 34 | 20250509 | 175800 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 35 | 20250509 | 175700 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 36 | 20250509 | 175600 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 37 | 20250509 | 175500 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 38 | 20250509 | 175400 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 39 | 20250509 | 175300 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 40 | 20250509 | 175200 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 41 | 20250509 | 175100 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 42 | 20250509 | 175000 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 43 | 20250509 | 174900 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 44 | 20250509 | 174800 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 45 | 20250509 | 174700 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 46 | 20250509 | 174600 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 47 | 20250509 | 174500 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 48 | 20250509 | 174400 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 49 | 20250509 | 174300 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 50 | 20250509 | 174200 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 51 | 20250509 | 174100 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 52 | 20250509 | 174000 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 53 | 20250509 | 173900 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 54 | 20250509 | 173800 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 55 | 20250509 | 173700 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 56 | 20250509 | 173600 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 57 | 20250509 | 173500 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 58 | 20250509 | 173400 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 59 | 20250509 | 173300 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 60 | 20250509 | 173200 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 61 | 20250509 | 173100 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 62 | 20250509 | 173000 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 13325 |
| 63 | 20250509 | 172900 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 64 | 20250509 | 172800 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 65 | 20250509 | 172700 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 66 | 20250509 | 172600 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 67 | 20250509 | 172500 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 68 | 20250509 | 172400 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 69 | 20250509 | 172300 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 70 | 20250509 | 172200 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 71 | 20250509 | 172100 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 72 | 20250509 | 172000 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 73 | 20250509 | 171900 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 74 | 20250509 | 171800 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 75 | 20250509 | 171700 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 76 | 20250509 | 171600 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 77 | 20250509 | 171500 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 78 | 20250509 | 171400 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 79 | 20250509 | 171300 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 80 | 20250509 | 171200 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 81 | 20250509 | 171100 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 82 | 20250509 | 171000 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 83 | 20250509 | 170900 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 84 | 20250509 | 170800 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 85 | 20250509 | 170700 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 86 | 20250509 | 170600 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 87 | 20250509 | 170500 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 88 | 20250509 | 170400 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 89 | 20250509 | 170300 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 90 | 20250509 | 170200 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 91 | 20250509 | 170100 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 92 | 20250509 | 170000 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 13325 |
| 93 | 20250509 | 165900 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 94 | 20250509 | 165800 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 95 | 20250509 | 165700 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 96 | 20250509 | 165600 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 97 | 20250509 | 165500 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 98 | 20250509 | 165400 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 99 | 20250509 | 165300 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 100 | 20250509 | 165200 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 101 | 20250509 | 165100 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 102 | 20250509 | 165000 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 103 | 20250509 | 164900 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 104 | 20250509 | 164800 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 105 | 20250509 | 164700 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 106 | 20250509 | 164600 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 107 | 20250509 | 164500 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 108 | 20250509 | 164400 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 109 | 20250509 | 164300 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 110 | 20250509 | 164200 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 111 | 20250509 | 164100 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 112 | 20250509 | 164000 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 113 | 20250509 | 163900 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 114 | 20250509 | 163800 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 115 | 20250509 | 163700 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 116 | 20250509 | 163600 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 117 | 20250509 | 163500 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 118 | 20250509 | 163400 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 119 | 20250509 | 163300 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 120 | 20250509 | 163200 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 121 | 20250509 | 163100 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 122 | 20250509 | 163000 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 13325 |
| 123 | 20250509 | 162900 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 124 | 20250509 | 162800 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 125 | 20250509 | 162700 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 126 | 20250509 | 162600 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 127 | 20250509 | 162500 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 128 | 20250509 | 162400 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 129 | 20250509 | 162300 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 130 | 20250509 | 162200 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 131 | 20250509 | 162100 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 132 | 20250509 | 162000 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 133 | 20250509 | 161900 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 134 | 20250509 | 161800 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 135 | 20250509 | 161700 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 136 | 20250509 | 161600 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 137 | 20250509 | 161500 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 138 | 20250509 | 161400 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 139 | 20250509 | 161300 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 140 | 20250509 | 161200 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 141 | 20250509 | 161100 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 142 | 20250509 | 161000 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 143 | 20250509 | 160900 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 144 | 20250509 | 160800 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 145 | 20250509 | 160700 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 146 | 20250509 | 160600 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 147 | 20250509 | 160500 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 148 | 20250509 | 160400 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 149 | 20250509 | 160300 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 150 | 20250509 | 160200 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 151 | 20250509 | 160100 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 152 | 20250509 | 160000 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 13325 |
| 153 | 20250509 | 155900 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 154 | 20250509 | 155800 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 155 | 20250509 | 155700 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 156 | 20250509 | 155600 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 157 | 20250509 | 155500 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 158 | 20250509 | 155400 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 159 | 20250509 | 155300 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 160 | 20250509 | 155200 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 161 | 20250509 | 155100 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 162 | 20250509 | 155000 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 163 | 20250509 | 154900 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 164 | 20250509 | 154800 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 165 | 20250509 | 154700 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 166 | 20250509 | 154600 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 167 | 20250509 | 154500 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 168 | 20250509 | 154400 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 169 | 20250509 | 154300 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 170 | 20250509 | 154200 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 171 | 20250509 | 154100 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 172 | 20250509 | 154000 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 173 | 20250509 | 153900 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 174 | 20250509 | 153800 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 175 | 20250509 | 153700 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 176 | 20250509 | 153600 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 177 | 20250509 | 153500 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 178 | 20250509 | 153400 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 179 | 20250509 | 153300 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 180 | 20250509 | 153200 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 181 | 20250509 | 153100 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 0 |
| 182 | 20250509 | 153000 | 56440219750 | 258500 | 258500 | 258500 | 258500 | 26650 |
| 183 | 20250509 | 152900 | 52995707250 | 259500 | 259500 | 259500 | 259500 | 0 |
| 184 | 20250509 | 152800 | 52995707250 | 259500 | 259500 | 259500 | 259500 | 0 |
| 185 | 20250509 | 152700 | 52995707250 | 259500 | 259500 | 259500 | 259500 | 0 |
| 186 | 20250509 | 152600 | 52995707250 | 259500 | 259500 | 259500 | 259500 | 0 |
| 187 | 20250509 | 152500 | 52995707250 | 259500 | 259500 | 259500 | 259500 | 0 |
| 188 | 20250509 | 152400 | 52995707250 | 259500 | 259500 | 259500 | 259500 | 0 |
| 189 | 20250509 | 152300 | 52995707250 | 259500 | 259500 | 259500 | 259500 | 0 |
| 190 | 20250509 | 152200 | 52995707250 | 259500 | 259500 | 259500 | 259500 | 0 |
| 191 | 20250509 | 152100 | 52995707250 | 259500 | 259500 | 259500 | 259500 | 0 |
| 192 | 20250509 | 152000 | 52995707250 | 259500 | 259500 | 259500 | 259500 | 0 |
| 193 | 20250509 | 151900 | 52995707250 | 259500 | 258750 | 259500 | 258500 | 561 |
| 194 | 20250509 | 151800 | 52850448500 | 258750 | 259000 | 259000 | 258500 | 484 |
| 195 | 20250509 | 151700 | 52725153500 | 258750 | 258500 | 259000 | 258000 | 690 |
| 196 | 20250509 | 151600 | 52546757000 | 258500 | 258500 | 259000 | 258000 | 698 |
| 197 | 20250509 | 151500 | 52366409000 | 258500 | 258500 | 258500 | 258000 | 1448 |
| 198 | 20250509 | 151400 | 51992191500 | 258500 | 258500 | 258500 | 258000 | 1147 |
| 199 | 20250509 | 151300 | 51695869750 | 258500 | 258500 | 259000 | 258000 | 1982 |
| 200 | 20250509 | 151200 | 51183584250 | 258500 | 258500 | 258500 | 258000 | 1083 |
| 201 | 20250509 | 151100 | 50903862250 | 258000 | 258000 | 258500 | 258000 | 624 |
| 202 | 20250509 | 151000 | 50742788000 | 258000 | 258000 | 258500 | 258000 | 582 |
| 203 | 20250509 | 150900 | 50592587250 | 258500 | 258000 | 259000 | 258000 | 1111 |
| 204 | 20250509 | 150800 | 50305659000 | 258500 | 258500 | 258500 | 258000 | 2048 |
| 205 | 20250509 | 150700 | 49776420500 | 258500 | 258500 | 259000 | 258250 | 714 |
| 206 | 20250509 | 150600 | 49591825500 | 258500 | 258750 | 259000 | 258500 | 743 |
| 207 | 20250509 | 150500 | 49399724500 | 259000 | 259000 | 259000 | 258000 | 669 |
| 208 | 20250509 | 150400 | 49226725500 | 258500 | 258500 | 259000 | 258000 | 1322 |
| 209 | 20250509 | 150300 | 48884867500 | 259000 | 258500 | 259000 | 258500 | 406 |
| 210 | 20250509 | 150200 | 48779895500 | 258500 | 258500 | 259000 | 258000 | 1511 |
| 211 | 20250509 | 150100 | 48389460750 | 258500 | 258250 | 259000 | 258000 | 1459 |
| 212 | 20250509 | 150000 | 48012452000 | 258500 | 258500 | 259000 | 258000 | 2137 |
| 213 | 20250509 | 145900 | 47460262750 | 258500 | 258000 | 258500 | 258000 | 665 |
| 214 | 20250509 | 145800 | 47288634000 | 258500 | 258000 | 258750 | 258000 | 1799 |
| 215 | 20250509 | 145700 | 46824040750 | 258500 | 259000 | 259000 | 258000 | 1424 |
| 216 | 20250509 | 145600 | 46456129250 | 259000 | 259000 | 259500 | 258500 | 3441 |
| 217 | 20250509 | 145500 | 45565052250 | 259000 | 258250 | 259000 | 258000 | 4391 |
| 218 | 20250509 | 145400 | 44429674500 | 258500 | 258500 | 258500 | 258000 | 548 |
| 219 | 20250509 | 145300 | 44288155750 | 258500 | 258500 | 258500 | 258000 | 721 |
| 220 | 20250509 | 145200 | 44101871750 | 258500 | 258500 | 258500 | 258000 | 420 |
| 221 | 20250509 | 145100 | 43993382500 | 258500 | 258500 | 258500 | 258000 | 388 |
| 222 | 20250509 | 145000 | 43893193250 | 258250 | 258500 | 258500 | 258000 | 1296 |
| 223 | 20250509 | 144900 | 43558283750 | 258250 | 258500 | 258500 | 258000 | 242 |
| 224 | 20250509 | 144800 | 43495798250 | 258500 | 258000 | 258500 | 258000 | 432 |
| 225 | 20250509 | 144700 | 43384253500 | 258000 | 258000 | 258500 | 258000 | 306 |
| 226 | 20250509 | 144600 | 43305231500 | 258500 | 258500 | 258500 | 258000 | 203 |
| 227 | 20250509 | 144500 | 43252824500 | 258500 | 258000 | 258500 | 258000 | 510 |
| 228 | 20250509 | 144400 | 43121055500 | 258000 | 258500 | 258500 | 258000 | 462 |
| 229 | 20250509 | 144300 | 43001716000 | 258000 | 258000 | 258500 | 258000 | 182 |
| 230 | 20250509 | 144200 | 42954742000 | 258000 | 258000 | 258500 | 258000 | 285 |
| 231 | 20250509 | 144100 | 42881192250 | 258000 | 258500 | 258500 | 258000 | 274 |
| 232 | 20250509 | 144000 | 42810494500 | 258500 | 258000 | 258500 | 258000 | 864 |
| 233 | 20250509 | 143900 | 42587427250 | 258500 | 258500 | 258500 | 258000 | 482 |
| 234 | 20250509 | 143800 | 42463027750 | 258500 | 258500 | 258500 | 258000 | 2098 |
| 235 | 20250509 | 143700 | 41920911750 | 259000 | 259000 | 259000 | 258500 | 533 |
| 236 | 20250509 | 143600 | 41783108250 | 259000 | 259000 | 259000 | 258500 | 1907 |
| 237 | 20250509 | 143500 | 41290043750 | 258500 | 259000 | 259000 | 258500 | 360 |
| 238 | 20250509 | 143400 | 41196866250 | 259000 | 259000 | 259500 | 258500 | 643 |
| 239 | 20250509 | 143300 | 41030343750 | 259000 | 259000 | 259500 | 259000 | 171 |
| 240 | 20250509 | 143200 | 40986035500 | 259500 | 259000 | 259500 | 259000 | 763 |
| 241 | 20250509 | 143100 | 40788412750 | 259000 | 259500 | 259500 | 259000 | 356 |
| 242 | 20250509 | 143000 | 40696193750 | 259000 | 259500 | 259500 | 259000 | 248 |
| 243 | 20250509 | 142900 | 40631846750 | 259000 | 259000 | 259500 | 258750 | 864 |
| 244 | 20250509 | 142800 | 40408057000 | 258750 | 259000 | 259000 | 258750 | 255 |
| 245 | 20250509 | 142700 | 40342027000 | 259000 | 259500 | 259500 | 258500 | 1476 |
| 246 | 20250509 | 142600 | 39959744250 | 259500 | 259500 | 259500 | 259000 | 278 |
| 247 | 20250509 | 142500 | 39887736750 | 259500 | 259500 | 259500 | 259000 | 396 |
| 248 | 20250509 | 142400 | 39784981500 | 259500 | 259000 | 259500 | 259000 | 957 |
| 249 | 20250509 | 142300 | 39536806500 | 259000 | 259500 | 259500 | 258500 | 4673 |
| 250 | 20250509 | 142200 | 38326449500 | 259250 | 259500 | 259500 | 259000 | 151 |
| 251 | 20250509 | 142100 | 38287307750 | 259500 | 260000 | 260000 | 259000 | 1875 |
| 252 | 20250509 | 142000 | 37800743000 | 260000 | 259750 | 260000 | 259500 | 1015 |
| 253 | 20250509 | 141900 | 37537199500 | 259500 | 259750 | 260250 | 259500 | 2062 |
| 254 | 20250509 | 141800 | 37001090250 | 259750 | 259750 | 260000 | 259750 | 47 |
| 255 | 20250509 | 141700 | 36988878250 | 260000 | 259750 | 260000 | 259500 | 237 |
| 256 | 20250509 | 141600 | 36927312000 | 260000 | 260000 | 260000 | 259750 | 196 |
| 257 | 20250509 | 141500 | 36876361750 | 260000 | 259750 | 260000 | 259750 | 129 |
| 258 | 20250509 | 141400 | 36842833250 | 259750 | 260000 | 260000 | 259750 | 236 |
| 259 | 20250509 | 141300 | 36781511000 | 259500 | 260000 | 260000 | 259500 | 66 |
| 260 | 20250509 | 141200 | 36764374500 | 260000 | 259500 | 260000 | 259500 | 399 |
| 261 | 20250509 | 141100 | 36660674500 | 260000 | 260000 | 260000 | 259500 | 197 |
| 262 | 20250509 | 141000 | 36609473500 | 260000 | 260000 | 260000 | 259500 | 214 |
| 263 | 20250509 | 140900 | 36553917000 | 260000 | 260000 | 260000 | 259500 | 107 |
| 264 | 20250509 | 140800 | 36526107500 | 260000 | 260000 | 260000 | 259500 | 102 |
| 265 | 20250509 | 140700 | 36499600000 | 260000 | 260000 | 260250 | 259500 | 4115 |
| 266 | 20250509 | 140600 | 35429764250 | 260250 | 260000 | 260500 | 260000 | 169 |
| 267 | 20250509 | 140500 | 35385821000 | 260500 | 261000 | 261000 | 260000 | 2005 |
| 268 | 20250509 | 140400 | 34863507250 | 260500 | 261000 | 261000 | 260500 | 181 |
| 269 | 20250509 | 140300 | 34816329250 | 260500 | 260500 | 261000 | 260500 | 67 |
| 270 | 20250509 | 140200 | 34798863750 | 261000 | 261000 | 261000 | 260500 | 93 |
| 271 | 20250509 | 140100 | 34774609000 | 260500 | 260750 | 261000 | 260500 | 50 |
| 272 | 20250509 | 140000 | 34761576750 | 261000 | 260500 | 261000 | 260500 | 110 |
| 273 | 20250509 | 135900 | 34732906000 | 261000 | 261000 | 261000 | 260500 | 147 |
| 274 | 20250509 | 135800 | 34694550500 | 261000 | 261000 | 261000 | 260500 | 774 |
| 275 | 20250509 | 135700 | 34492854000 | 261000 | 260750 | 261000 | 260500 | 59 |
| 276 | 20250509 | 135600 | 34477468500 | 261000 | 261000 | 261000 | 260500 | 319 |
| 277 | 20250509 | 135500 | 34394228500 | 261000 | 260500 | 261000 | 260500 | 65 |
| 278 | 20250509 | 135400 | 34377273500 | 260500 | 261000 | 261500 | 260500 | 147 |
| 279 | 20250509 | 135300 | 34338903500 | 261000 | 261000 | 261500 | 261000 | 33 |
| 280 | 20250509 | 135200 | 34330289500 | 261000 | 261000 | 261500 | 261000 | 177 |
| 281 | 20250509 | 135100 | 34284087000 | 261000 | 261500 | 261500 | 261000 | 57 |
| 282 | 20250509 | 135000 | 34269196750 | 261500 | 261000 | 261500 | 261000 | 316 |
| 283 | 20250509 | 134900 | 34186674250 | 261500 | 260500 | 261500 | 260500 | 808 |
| 284 | 20250509 | 134800 | 33975766750 | 261000 | 260500 | 261000 | 260500 | 176 |
| 285 | 20250509 | 134700 | 33929840250 | 260500 | 260750 | 261250 | 260500 | 329 |
| 286 | 20250509 | 134600 | 33843969500 | 260750 | 261000 | 261000 | 260500 | 32 |
| 287 | 20250509 | 134500 | 33835623750 | 260500 | 261000 | 261250 | 260500 | 194 |
| 288 | 20250509 | 134400 | 33784990250 | 260750 | 260500 | 261000 | 260500 | 51 |
| 289 | 20250509 | 134300 | 33771690750 | 261000 | 261250 | 261250 | 260500 | 2863 |
| 290 | 20250509 | 134200 | 33024448000 | 261500 | 261250 | 262000 | 261000 | 1514 |
| 291 | 20250509 | 134100 | 32628660000 | 261500 | 261500 | 261500 | 261250 | 93 |
| 292 | 20250509 | 134000 | 32604346250 | 261500 | 261500 | 261500 | 261000 | 534 |
| 293 | 20250509 | 133900 | 32464732750 | 261500 | 261500 | 261500 | 261000 | 254 |
| 294 | 20250509 | 133800 | 32398322750 | 261500 | 261500 | 261500 | 261000 | 329 |
| 295 | 20250509 | 133700 | 32312297250 | 261500 | 261500 | 261500 | 261000 | 134 |
| 296 | 20250509 | 133600 | 32277267750 | 261500 | 261000 | 261500 | 261000 | 384 |
| 297 | 20250509 | 133500 | 32176867750 | 261500 | 261500 | 261500 | 261000 | 278 |
| 298 | 20250509 | 133400 | 32104187250 | 261250 | 261500 | 261500 | 261250 | 77 |
| 299 | 20250509 | 133300 | 32084053250 | 261250 | 261250 | 261250 | 261000 | 114 |
| 300 | 20250509 | 133200 | 32054271000 | 261500 | 261500 | 261500 | 261000 | 806 |
| 301 | 20250509 | 133100 | 31843725250 | 261250 | 261500 | 261500 | 261250 | 258 |
| 302 | 20250509 | 133000 | 31776262750 | 261500 | 261500 | 261500 | 261250 | 217 |
| 303 | 20250509 | 132900 | 31719519750 | 261500 | 261250 | 261500 | 261000 | 37 |
| 304 | 20250509 | 132800 | 31709847000 | 261250 | 261250 | 261250 | 261000 | 65 |
| 305 | 20250509 | 132700 | 31692871000 | 261250 | 261000 | 261250 | 261000 | 105 |
| 306 | 20250509 | 132600 | 31665448500 | 261250 | 261500 | 261500 | 261250 | 25 |
| 307 | 20250509 | 132500 | 31658915750 | 261500 | 261500 | 261500 | 261250 | 241 |
| 308 | 20250509 | 132400 | 31595907000 | 261500 | 261500 | 261500 | 261250 | 6 |
| 309 | 20250509 | 132300 | 31594338750 | 261500 | 261500 | 261500 | 261250 | 131 |
| 310 | 20250509 | 132200 | 31560082500 | 261500 | 261500 | 261500 | 261000 | 110 |
| 311 | 20250509 | 132100 | 31531322000 | 261500 | 261500 | 262000 | 261500 | 646 |
| 312 | 20250509 | 132000 | 31362391000 | 262000 | 261750 | 262000 | 261500 | 797 |
| 313 | 20250509 | 131900 | 31153962000 | 261750 | 261750 | 262000 | 261500 | 33 |
| 314 | 20250509 | 131800 | 31145321500 | 261500 | 262000 | 262000 | 261500 | 341 |
| 315 | 20250509 | 131700 | 31056107000 | 262000 | 261500 | 262000 | 261500 | 223 |
| 316 | 20250509 | 131600 | 30997719500 | 262000 | 261500 | 262000 | 261000 | 2125 |
| 317 | 20250509 | 131500 | 30441673500 | 261500 | 261250 | 261500 | 261000 | 230 |
| 318 | 20250509 | 131400 | 30381532500 | 261500 | 261500 | 261500 | 261000 | 319 |
| 319 | 20250509 | 131300 | 30298115000 | 261500 | 261500 | 261500 | 261000 | 133 |
| 320 | 20250509 | 131200 | 30263362250 | 261250 | 261500 | 261500 | 261250 | 81 |
| 321 | 20250509 | 131100 | 30242188250 | 261500 | 261250 | 261500 | 261250 | 46 |
| 322 | 20250509 | 131000 | 30230161500 | 261500 | 261250 | 261500 | 261000 | 284 |
| 323 | 20250509 | 130900 | 30155904500 | 261500 | 261500 | 261500 | 261000 | 219 |
| 324 | 20250509 | 130800 | 30098692500 | 261500 | 261500 | 261500 | 261000 | 283 |
| 325 | 20250509 | 130700 | 30024735750 | 261500 | 261500 | 261500 | 261500 | 158 |
| 326 | 20250509 | 130600 | 29983418750 | 261500 | 261000 | 261500 | 261000 | 119 |
| 327 | 20250509 | 130500 | 29952305250 | 261500 | 261000 | 261500 | 261000 | 101 |
| 328 | 20250509 | 130400 | 29925906000 | 261000 | 261500 | 261500 | 261000 | 149 |
| 329 | 20250509 | 130300 | 29886962500 | 261500 | 261500 | 261500 | 261000 | 335 |
| 330 | 20250509 | 130200 | 29799488250 | 261500 | 261500 | 261500 | 261000 | 102 |
| 331 | 20250509 | 130100 | 29772827750 | 261500 | 261250 | 261500 | 261000 | 43 |
| 332 | 20250509 | 130000 | 29761587000 | 261500 | 261500 | 261500 | 261000 | 96 |
| 333 | 20250509 | 125900 | 29736503500 | 261500 | 261500 | 261500 | 261000 | 44 |
| 334 | 20250509 | 125800 | 29725009000 | 261000 | 261500 | 261500 | 261000 | 59 |
| 335 | 20250509 | 125700 | 29709590750 | 261250 | 261500 | 261500 | 261250 | 94 |
| 336 | 20250509 | 125600 | 29685010000 | 261500 | 261500 | 261500 | 261000 | 23 |
| 337 | 20250509 | 125500 | 29678998500 | 261000 | 261250 | 261500 | 261000 | 79 |
| 338 | 20250509 | 125400 | 29658352750 | 261500 | 261500 | 261500 | 261250 | 27 |
| 339 | 20250509 | 125300 | 29651292750 | 261250 | 261250 | 261500 | 261250 | 134 |
| 340 | 20250509 | 125200 | 29616285000 | 261250 | 261500 | 261500 | 261250 | 59 |
| 341 | 20250509 | 125100 | 29600870250 | 261250 | 261500 | 261500 | 261250 | 31 |
| 342 | 20250509 | 125000 | 29592766250 | 261500 | 261250 | 261500 | 261000 | 73 |
| 343 | 20250509 | 124900 | 29573689750 | 261500 | 261500 | 262000 | 261500 | 833 |
| 344 | 20250509 | 124800 | 29355859500 | 261500 | 261500 | 262000 | 261500 | 542 |
| 345 | 20250509 | 124700 | 29214124000 | 261500 | 262000 | 262000 | 261500 | 429 |
| 346 | 20250509 | 124600 | 29101841500 | 262000 | 261500 | 262000 | 261500 | 247 |
| 347 | 20250509 | 124500 | 29037148250 | 261500 | 261750 | 261750 | 261500 | 26 |
| 348 | 20250509 | 124400 | 29030346000 | 261500 | 261500 | 262000 | 261500 | 294 |
| 349 | 20250509 | 124300 | 28953455750 | 261750 | 261500 | 261750 | 261500 | 126 |
| 350 | 20250509 | 124200 | 28920501750 | 261500 | 261500 | 262000 | 261250 | 1103 |
| 351 | 20250509 | 124100 | 28632010500 | 261250 | 261250 | 261500 | 261250 | 289 |
| 352 | 20250509 | 124000 | 28556452750 | 261500 | 261500 | 261500 | 261500 | 304 |
| 353 | 20250509 | 123900 | 28476956750 | 261500 | 261500 | 261500 | 261000 | 128 |
| 354 | 20250509 | 123800 | 28443506750 | 261500 | 261500 | 261500 | 261000 | 67 |
| 355 | 20250509 | 123700 | 28426005250 | 261000 | 261500 | 261500 | 261000 | 14 |
| 356 | 20250509 | 123600 | 28422346000 | 261250 | 261000 | 261500 | 261000 | 20 |
| 357 | 20250509 | 123500 | 28417121500 | 261500 | 261250 | 261500 | 261000 | 62 |
| 358 | 20250509 | 123400 | 28400928000 | 261250 | 261000 | 261500 | 261000 | 39 |
| 359 | 20250509 | 123300 | 28390734750 | 261000 | 261250 | 261500 | 261000 | 52 |
| 360 | 20250509 | 123200 | 28377148000 | 261500 | 261250 | 261500 | 261250 | 88 |
| 361 | 20250509 | 123100 | 28354142000 | 261250 | 261500 | 261500 | 261000 | 255 |
| 362 | 20250509 | 123000 | 28287481750 | 261250 | 261250 | 261500 | 261000 | 56 |
| 363 | 20250509 | 122900 | 28272848750 | 261000 | 261500 | 261500 | 261000 | 15 |
| 364 | 20250509 | 122800 | 28268930750 | 261000 | 261500 | 262000 | 261000 | 845 |
| 365 | 20250509 | 122700 | 28047964250 | 262000 | 262000 | 262000 | 261500 | 693 |
| 366 | 20250509 | 122600 | 27866738000 | 261500 | 262000 | 262000 | 261500 | 26 |
| 367 | 20250509 | 122500 | 27859938000 | 262000 | 261500 | 262000 | 261500 | 272 |
| 368 | 20250509 | 122400 | 27788772750 | 261500 | 262000 | 262000 | 261500 | 15 |
| 369 | 20250509 | 122300 | 27784848750 | 261500 | 261000 | 262000 | 261000 | 1715 |
| 370 | 20250509 | 122200 | 27336228250 | 261500 | 261000 | 261500 | 261000 | 457 |
| 371 | 20250509 | 122100 | 27216730750 | 261500 | 262000 | 262000 | 261000 | 1638 |
| 372 | 20250509 | 122000 | 26788408250 | 261500 | 261500 | 262000 | 261500 | 23 |
| 373 | 20250509 | 121900 | 26782392750 | 262000 | 262000 | 262000 | 261500 | 60 |
| 374 | 20250509 | 121800 | 26766697500 | 262000 | 261500 | 262000 | 261500 | 422 |
| 375 | 20250509 | 121700 | 26656339500 | 261750 | 261500 | 262000 | 261500 | 68 |
| 376 | 20250509 | 121600 | 26638543750 | 262000 | 262000 | 262000 | 261500 | 35 |
| 377 | 20250509 | 121500 | 26629377500 | 262000 | 261750 | 262000 | 261500 | 66 |
| 378 | 20250509 | 121400 | 26612093250 | 261500 | 262000 | 262000 | 261500 | 45 |
| 379 | 20250509 | 121300 | 26600316750 | 262000 | 262000 | 262000 | 261500 | 28 |
| 380 | 20250509 | 121200 | 26592982500 | 261500 | 262000 | 262000 | 261500 | 152 |
| 381 | 20250509 | 121100 | 26553221750 | 262000 | 262000 | 262000 | 261500 | 19 |
| 382 | 20250509 | 121000 | 26548250750 | 262000 | 261500 | 262000 | 261500 | 501 |
| 383 | 20250509 | 120900 | 26417192750 | 261500 | 261500 | 262000 | 261500 | 100 |
| 384 | 20250509 | 120800 | 26390994250 | 262000 | 262000 | 262000 | 261750 | 40 |
| 385 | 20250509 | 120700 | 26380516750 | 262000 | 261500 | 262000 | 261500 | 40 |
| 386 | 20250509 | 120600 | 26370043750 | 262000 | 262000 | 262000 | 261500 | 79 |
| 387 | 20250509 | 120500 | 26349353250 | 261750 | 262000 | 262000 | 261500 | 53 |
| 388 | 20250509 | 120400 | 26335474500 | 261500 | 261750 | 262000 | 261500 | 53 |
| 389 | 20250509 | 120300 | 26321607250 | 261750 | 261750 | 261750 | 261500 | 52 |
| 390 | 20250509 | 120200 | 26307996500 | 261500 | 261750 | 261750 | 261500 | 9 |
| 391 | 20250509 | 120100 | 26305641500 | 261500 | 261750 | 261750 | 261500 | 28 |
| 392 | 20250509 | 120000 | 26298316000 | 261500 | 262000 | 262000 | 261500 | 34 |
| 393 | 20250509 | 115900 | 26289408500 | 262000 | 262000 | 262000 | 261500 | 457 |
| 394 | 20250509 | 115800 | 26169822750 | 262000 | 261500 | 262000 | 261500 | 66 |
| 395 | 20250509 | 115700 | 26152556250 | 262000 | 261750 | 262000 | 261500 | 445 |
| 396 | 20250509 | 115600 | 26036164000 | 262000 | 262000 | 262000 | 261750 | 93 |
| 397 | 20250509 | 115500 | 26011807250 | 262000 | 261750 | 262000 | 261750 | 46 |
| 398 | 20250509 | 115400 | 25999755750 | 262000 | 262000 | 262000 | 261750 | 50 |
| 399 | 20250509 | 115300 | 25986659500 | 262000 | 262000 | 262000 | 261750 | 37 |
| 400 | 20250509 | 115200 | 25976967250 | 262000 | 261750 | 262000 | 261750 | 43 |
| 401 | 20250509 | 115100 | 25965702000 | 262000 | 262000 | 262000 | 262000 | 37 |
| 402 | 20250509 | 115000 | 25956008000 | 262000 | 262000 | 262000 | 261750 | 30 |
| 403 | 20250509 | 114900 | 25948148250 | 262000 | 262000 | 262000 | 261500 | 45 |
| 404 | 20250509 | 114800 | 25936361500 | 262000 | 262000 | 262000 | 261750 | 28 |
| 405 | 20250509 | 114700 | 25929025750 | 262000 | 262000 | 262000 | 261500 | 70 |
| 406 | 20250509 | 114600 | 25910702750 | 262000 | 262000 | 262000 | 261500 | 80 |
| 407 | 20250509 | 114500 | 25889768750 | 262000 | 262000 | 262000 | 261500 | 229 |
| 408 | 20250509 | 114400 | 25829878750 | 261500 | 262000 | 262000 | 261500 | 40 |
| 409 | 20250509 | 114300 | 25819409500 | 261750 | 262000 | 262000 | 261750 | 26 |
| 410 | 20250509 | 114200 | 25812600250 | 262000 | 261500 | 262000 | 261500 | 77 |
| 411 | 20250509 | 114100 | 25792430750 | 261500 | 262000 | 262000 | 261500 | 24 |
| 412 | 20250509 | 114000 | 25786146000 | 262000 | 262500 | 262500 | 262000 | 533 |
| 413 | 20250509 | 113900 | 25646478000 | 262500 | 262000 | 262500 | 261750 | 2254 |
| 414 | 20250509 | 113800 | 25055846500 | 261750 | 262000 | 262000 | 261500 | 100 |
| 415 | 20250509 | 113700 | 25029676250 | 262000 | 261750 | 262000 | 261500 | 48 |
| 416 | 20250509 | 113600 | 25017107250 | 262000 | 262000 | 262000 | 261750 | 40 |
| 417 | 20250509 | 113500 | 25006630000 | 262000 | 262000 | 262000 | 262000 | 41 |
| 418 | 20250509 | 113400 | 24995888000 | 262000 | 261500 | 262000 | 261500 | 46 |
| 419 | 20250509 | 113300 | 24983846000 | 262000 | 262000 | 262000 | 261500 | 39 |
| 420 | 20250509 | 113200 | 24973632500 | 261500 | 261500 | 262000 | 261500 | 81 |
| 421 | 20250509 | 113100 | 24952435750 | 262000 | 262000 | 262000 | 261500 | 101 |
| 422 | 20250509 | 113000 | 24926001750 | 262000 | 262000 | 262000 | 261500 | 42 |
| 423 | 20250509 | 112900 | 24915001000 | 261500 | 262000 | 262000 | 261500 | 76 |
| 424 | 20250509 | 112800 | 24895111250 | 262000 | 262000 | 262000 | 262000 | 86 |
| 425 | 20250509 | 112700 | 24872579250 | 261500 | 262000 | 262000 | 261500 | 247 |
| 426 | 20250509 | 112600 | 24807967250 | 262000 | 262000 | 262000 | 261500 | 102 |
| 427 | 20250509 | 112500 | 24781261250 | 262000 | 262000 | 262000 | 261500 | 119 |
| 428 | 20250509 | 112400 | 24750110250 | 261500 | 262000 | 262000 | 261500 | 102 |
| 429 | 20250509 | 112300 | 24723413000 | 261750 | 261500 | 262000 | 261500 | 69 |
| 430 | 20250509 | 112200 | 24705360250 | 261500 | 262000 | 262000 | 261500 | 116 |
| 431 | 20250509 | 112100 | 24674973500 | 261750 | 262000 | 262000 | 261750 | 180 |
| 432 | 20250509 | 112000 | 24627814500 | 262000 | 261500 | 262250 | 261250 | 745 |
| 433 | 20250509 | 111900 | 24432868250 | 261500 | 261000 | 261500 | 261000 | 215 |
| 434 | 20250509 | 111800 | 24376661500 | 261500 | 261500 | 261500 | 261000 | 173 |
| 435 | 20250509 | 111700 | 24331436750 | 261500 | 261250 | 261500 | 261000 | 125 |
| 436 | 20250509 | 111600 | 24298760000 | 261000 | 261500 | 261500 | 261000 | 214 |
| 437 | 20250509 | 111500 | 24242812750 | 261500 | 261500 | 261500 | 261250 | 133 |
| 438 | 20250509 | 111400 | 24208043750 | 261250 | 261500 | 261500 | 261250 | 143 |
| 439 | 20250509 | 111300 | 24170665250 | 261250 | 261500 | 261500 | 261000 | 144 |
| 440 | 20250509 | 111200 | 24133028000 | 261500 | 261500 | 261500 | 261000 | 62 |
| 441 | 20250509 | 111100 | 24116828500 | 261500 | 261500 | 261500 | 261000 | 59 |
| 442 | 20250509 | 111000 | 24101414500 | 261000 | 261500 | 261500 | 261000 | 136 |
| 443 | 20250509 | 110900 | 24065865000 | 261500 | 261500 | 261500 | 261000 | 91 |
| 444 | 20250509 | 110800 | 24042078250 | 261500 | 261500 | 261500 | 261000 | 83 |
| 445 | 20250509 | 110700 | 24020387250 | 261000 | 261000 | 261500 | 261000 | 52 |
| 446 | 20250509 | 110600 | 24006805750 | 261500 | 261500 | 261500 | 261000 | 92 |
| 447 | 20250509 | 110500 | 23982757750 | 261500 | 261500 | 261500 | 261000 | 125 |
| 448 | 20250509 | 110400 | 23950098250 | 261500 | 261250 | 261500 | 261000 | 61 |
| 449 | 20250509 | 110300 | 23934159500 | 261500 | 261500 | 261500 | 261000 | 881 |
| 450 | 20250509 | 110200 | 23703783000 | 262000 | 261750 | 262000 | 261500 | 64 |
| 451 | 20250509 | 110100 | 23687036250 | 262000 | 261250 | 262000 | 261250 | 290 |
| 452 | 20250509 | 110000 | 23611199750 | 261500 | 261000 | 261500 | 261000 | 51 |
| 453 | 20250509 | 105900 | 23597876750 | 261500 | 261500 | 262000 | 261000 | 370 |
| 454 | 20250509 | 105800 | 23501088750 | 261500 | 261250 | 262000 | 261250 | 433 |
| 455 | 20250509 | 105700 | 23387803000 | 261250 | 261250 | 261500 | 261250 | 470 |
| 456 | 20250509 | 105600 | 23264906750 | 261250 | 261250 | 261500 | 261250 | 292 |
| 457 | 20250509 | 105500 | 23188562250 | 261500 | 261500 | 261500 | 261250 | 96 |
| 458 | 20250509 | 105400 | 23163470500 | 261250 | 261500 | 261500 | 261250 | 522 |
| 459 | 20250509 | 105300 | 23026980000 | 261500 | 261250 | 261500 | 261250 | 310 |
| 460 | 20250509 | 105200 | 22945926000 | 261500 | 261500 | 261500 | 261000 | 330 |
| 461 | 20250509 | 105100 | 22859746000 | 261000 | 261750 | 262000 | 261000 | 2100 |
| 462 | 20250509 | 105000 | 22310593250 | 261500 | 261750 | 262000 | 261500 | 73 |
| 463 | 20250509 | 104900 | 22291492250 | 261500 | 261500 | 261750 | 261500 | 70 |
| 464 | 20250509 | 104800 | 22273185250 | 261500 | 262250 | 262250 | 261500 | 909 |
| 465 | 20250509 | 104700 | 22035048750 | 262250 | 262000 | 262250 | 262000 | 41 |
| 466 | 20250509 | 104600 | 22024302750 | 262250 | 262750 | 262750 | 262000 | 415 |
| 467 | 20250509 | 104500 | 21915412250 | 262750 | 262500 | 263000 | 262500 | 114 |
| 468 | 20250509 | 104400 | 21885466500 | 262500 | 263000 | 263000 | 262500 | 118 |
| 469 | 20250509 | 104300 | 21854476250 | 263000 | 263000 | 263000 | 263000 | 299 |
| 470 | 20250509 | 104200 | 21775839250 | 263000 | 263250 | 263500 | 263000 | 206 |
| 471 | 20250509 | 104100 | 21721597000 | 263250 | 263000 | 263500 | 263000 | 390 |
| 472 | 20250509 | 104000 | 21618853250 | 263000 | 263000 | 263500 | 263000 | 53 |
| 473 | 20250509 | 103900 | 21604911250 | 263500 | 263500 | 264000 | 263500 | 706 |
| 474 | 20250509 | 103800 | 21418875250 | 264000 | 263750 | 264000 | 263500 | 75 |
| 475 | 20250509 | 103700 | 21399102500 | 264000 | 263500 | 264000 | 263500 | 16 |
| 476 | 20250509 | 103600 | 21394879000 | 264000 | 264000 | 264500 | 263500 | 393 |
| 477 | 20250509 | 103500 | 21291146250 | 264500 | 264000 | 264500 | 264000 | 41 |
| 478 | 20250509 | 103400 | 21280318000 | 264000 | 265000 | 265000 | 264000 | 946 |
| 479 | 20250509 | 103300 | 21030090250 | 264500 | 264750 | 265000 | 264500 | 738 |
| 480 | 20250509 | 103200 | 20834841000 | 265000 | 264000 | 265000 | 264000 | 2796 |
| 481 | 20250509 | 103100 | 20095331000 | 264000 | 263750 | 264500 | 263750 | 3085 |
| 482 | 20250509 | 103000 | 19280816250 | 264000 | 263500 | 264000 | 263500 | 838 |
| 483 | 20250509 | 102900 | 19059977250 | 263500 | 263750 | 264000 | 263500 | 472 |
| 484 | 20250509 | 102800 | 18935564500 | 264000 | 263500 | 264000 | 263500 | 86 |
| 485 | 20250509 | 102700 | 18912886750 | 263500 | 264000 | 264000 | 263500 | 24 |
| 486 | 20250509 | 102600 | 18906558500 | 263500 | 263750 | 264000 | 263500 | 862 |
| 487 | 20250509 | 102500 | 18679372500 | 263500 | 262500 | 264000 | 262500 | 6464 |
| 488 | 20250509 | 102400 | 16979191500 | 262500 | 262000 | 262500 | 262000 | 255 |
| 489 | 20250509 | 102300 | 16912257250 | 262500 | 262000 | 262500 | 262000 | 83 |
| 490 | 20250509 | 102200 | 16890494250 | 262500 | 262000 | 262500 | 262000 | 63 |
| 491 | 20250509 | 102100 | 16873973750 | 262250 | 262000 | 262500 | 262000 | 50 |
| 492 | 20250509 | 102000 | 16860868500 | 262000 | 262250 | 262500 | 262000 | 192 |
| 493 | 20250509 | 101900 | 16810541000 | 262250 | 262500 | 262500 | 262000 | 187 |
| 494 | 20250509 | 101800 | 16761536250 | 262250 | 262500 | 262500 | 262000 | 88 |
| 495 | 20250509 | 101700 | 16738454000 | 262250 | 262500 | 262500 | 262250 | 16 |
| 496 | 20250509 | 101600 | 16734256250 | 262500 | 262500 | 262500 | 262000 | 300 |
| 497 | 20250509 | 101500 | 16655641750 | 262500 | 262500 | 262500 | 262000 | 143 |
| 498 | 20250509 | 101400 | 16618147000 | 262500 | 262000 | 262500 | 262000 | 389 |
| 499 | 20250509 | 101300 | 16516186000 | 262000 | 262000 | 262000 | 261750 | 674 |
| 500 | 20250509 | 101200 | 16339602250 | 262000 | 262000 | 262000 | 262000 | 19 |
| 501 | 20250509 | 101100 | 16334624250 | 262000 | 262000 | 262000 | 261500 | 123 |
| 502 | 20250509 | 101000 | 16302457250 | 261750 | 262500 | 262500 | 261750 | 757 |
| 503 | 20250509 | 100900 | 16104123250 | 262500 | 262250 | 262500 | 262000 | 603 |
| 504 | 20250509 | 100800 | 15946006000 | 262500 | 262500 | 262500 | 262000 | 616 |
| 505 | 20250509 | 100700 | 15784503750 | 262500 | 262750 | 263000 | 262500 | 946 |
| 506 | 20250509 | 100600 | 15536145250 | 262500 | 262500 | 262750 | 262500 | 27 |
| 507 | 20250509 | 100500 | 15529054500 | 262500 | 263000 | 263000 | 262500 | 958 |
| 508 | 20250509 | 100400 | 15277538750 | 262750 | 263000 | 263000 | 262500 | 40 |
| 509 | 20250509 | 100300 | 15267024750 | 262500 | 262500 | 263000 | 262500 | 188 |
| 510 | 20250509 | 100200 | 15217644750 | 263000 | 262500 | 263000 | 262000 | 1105 |
| 511 | 20250509 | 100100 | 14927508750 | 262500 | 262500 | 262500 | 262000 | 47 |
| 512 | 20250509 | 100000 | 14915172750 | 262000 | 262000 | 262500 | 262000 | 27 |
| 513 | 20250509 | 095900 | 14908091750 | 262500 | 262500 | 263000 | 262000 | 3115 |
| 514 | 20250509 | 095800 | 14090293250 | 262000 | 262000 | 262500 | 262000 | 340 |
| 515 | 20250509 | 095700 | 14001164250 | 262000 | 261750 | 262500 | 261750 | 1771 |
| 516 | 20250509 | 095600 | 13537108500 | 261750 | 262000 | 262250 | 261750 | 654 |
| 517 | 20250509 | 095500 | 13365749000 | 262000 | 262500 | 262500 | 261750 | 1603 |
| 518 | 20250509 | 095400 | 12945695750 | 262500 | 262000 | 262500 | 262000 | 290 |
| 519 | 20250509 | 095300 | 12869700750 | 262000 | 262000 | 262500 | 262000 | 777 |
| 520 | 20250509 | 095200 | 12665990500 | 262250 | 262000 | 262500 | 262000 | 458 |
| 521 | 20250509 | 095100 | 12545913250 | 262000 | 262000 | 262500 | 261500 | 659 |
| 522 | 20250509 | 095000 | 12373292500 | 262000 | 262000 | 262500 | 261500 | 692 |
| 523 | 20250509 | 094900 | 12191955500 | 261500 | 261750 | 262250 | 261500 | 324 |
| 524 | 20250509 | 094800 | 12107070500 | 262000 | 262000 | 262250 | 261500 | 369 |
| 525 | 20250509 | 094700 | 12010403750 | 262000 | 262000 | 262500 | 262000 | 163 |
| 526 | 20250509 | 094600 | 11967695750 | 262000 | 263000 | 263000 | 262000 | 268 |
| 527 | 20250509 | 094500 | 11897331250 | 262500 | 261500 | 262500 | 261500 | 1986 |
| 528 | 20250509 | 094400 | 11376816750 | 262000 | 261500 | 262000 | 261500 | 747 |
| 529 | 20250509 | 094300 | 11181448750 | 261500 | 262000 | 262000 | 261250 | 573 |
| 530 | 20250509 | 094200 | 11031577500 | 262000 | 262000 | 262000 | 261500 | 633 |
| 531 | 20250509 | 094100 | 10866018500 | 262000 | 261500 | 262000 | 261000 | 211 |
| 532 | 20250509 | 094000 | 10810846500 | 261500 | 261500 | 262000 | 261000 | 213 |
| 533 | 20250509 | 093900 | 10755133000 | 261000 | 262000 | 262000 | 261000 | 414 |
| 534 | 20250509 | 093800 | 10646857500 | 262000 | 261500 | 262000 | 261500 | 107 |
| 535 | 20250509 | 093700 | 10618850500 | 262000 | 262000 | 262000 | 261500 | 108 |
| 536 | 20250509 | 093600 | 10590599500 | 262000 | 262000 | 262000 | 262000 | 139 |
| 537 | 20250509 | 093500 | 10554181500 | 262000 | 262000 | 262500 | 262000 | 706 |
| 538 | 20250509 | 093400 | 10369199000 | 262000 | 262000 | 262500 | 262000 | 290 |
| 539 | 20250509 | 093300 | 10293202000 | 262000 | 261500 | 262500 | 261500 | 1950 |
| 540 | 20250509 | 093200 | 9782162250 | 261750 | 261500 | 262000 | 261500 | 82 |
| 541 | 20250509 | 093100 | 9760713000 | 262000 | 261500 | 262000 | 261500 | 778 |
| 542 | 20250509 | 093000 | 9557216000 | 261500 | 261500 | 261750 | 261000 | 422 |
| 543 | 20250509 | 092900 | 9446853500 | 261000 | 261000 | 261500 | 261000 | 484 |
| 544 | 20250509 | 092800 | 9320529000 | 261500 | 261000 | 261500 | 261000 | 363 |
| 545 | 20250509 | 092700 | 9225755500 | 261000 | 261500 | 262000 | 261000 | 607 |
| 546 | 20250509 | 092600 | 9067243500 | 261500 | 261500 | 262000 | 261500 | 971 |
| 547 | 20250509 | 092500 | 8813286500 | 261500 | 261500 | 262000 | 261500 | 36 |
| 548 | 20250509 | 092400 | 8803868000 | 262000 | 262000 | 262500 | 261500 | 119 |
| 549 | 20250509 | 092300 | 8772713500 | 262000 | 262000 | 262500 | 261500 | 355 |
| 550 | 20250509 | 092200 | 8679738750 | 262000 | 262500 | 263000 | 262000 | 1492 |
| 551 | 20250509 | 092100 | 8288206750 | 262000 | 261500 | 262500 | 261500 | 1822 |
| 552 | 20250509 | 092000 | 7810885750 | 261500 | 261000 | 261500 | 260500 | 605 |
| 553 | 20250509 | 091900 | 7652935750 | 260500 | 261000 | 261000 | 260500 | 1153 |
| 554 | 20250509 | 091800 | 7352500750 | 260500 | 260750 | 261500 | 260500 | 418 |
| 555 | 20250509 | 091700 | 7243413250 | 261000 | 260500 | 261000 | 260500 | 263 |
| 556 | 20250509 | 091600 | 7174790250 | 260500 | 261000 | 262000 | 260500 | 1466 |
| 557 | 20250509 | 091500 | 6791880250 | 261000 | 261500 | 261500 | 260500 | 1093 |
| 558 | 20250509 | 091400 | 6506398250 | 261500 | 262000 | 262000 | 261500 | 208 |
| 559 | 20250509 | 091300 | 6452004750 | 262000 | 261500 | 262000 | 261500 | 306 |
| 560 | 20250509 | 091200 | 6371980750 | 262000 | 262000 | 262000 | 261500 | 90 |
| 561 | 20250509 | 091100 | 6348412750 | 262000 | 261500 | 262500 | 261500 | 1569 |
| 562 | 20250509 | 091000 | 5937554750 | 261500 | 261500 | 262000 | 261000 | 841 |
| 563 | 20250509 | 090900 | 5717639750 | 261500 | 259500 | 261500 | 259500 | 1672 |
| 564 | 20250509 | 090800 | 5281897000 | 259500 | 260000 | 260500 | 259500 | 1669 |
| 565 | 20250509 | 090700 | 4847920000 | 260000 | 260000 | 260000 | 259500 | 308 |
| 566 | 20250509 | 090600 | 4767843750 | 260000 | 260500 | 260500 | 259500 | 2951 |
| 567 | 20250509 | 090500 | 4000354500 | 260500 | 260500 | 261000 | 260000 | 773 |
| 568 | 20250509 | 090400 | 3798968000 | 260500 | 260250 | 260500 | 260000 | 530 |
| 569 | 20250509 | 090300 | 3661100000 | 260500 | 260500 | 261000 | 260000 | 1222 |
| 570 | 20250509 | 090200 | 3342905500 | 260500 | 260750 | 261000 | 260500 | 1181 |
| 571 | 20250509 | 090100 | 3035132250 | 260500 | 261000 | 261000 | 260000 | 1490 |
| 572 | 20250509 | 090000 | 2646725000 | 261000 | 262500 | 263000 | 260000 | 10119 |