32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 183100 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 735661 |
| 3 | 20250415 | 183000 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 4 | 20250415 | 182900 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 5 | 20250415 | 182800 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 6 | 20250415 | 182700 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 7 | 20250415 | 182600 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 8 | 20250415 | 182500 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 9 | 20250415 | 182400 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 10 | 20250415 | 182300 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 11 | 20250415 | 182200 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 12 | 20250415 | 182100 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 13 | 20250415 | 182000 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 14 | 20250415 | 181900 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 15 | 20250415 | 181800 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 16 | 20250415 | 181700 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 17 | 20250415 | 181600 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 18 | 20250415 | 181500 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 19 | 20250415 | 181400 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 20 | 20250415 | 181300 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 21 | 20250415 | 181200 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 22 | 20250415 | 181100 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 23 | 20250415 | 181000 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 24 | 20250415 | 180900 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 25 | 20250415 | 180800 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 26 | 20250415 | 180700 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 27 | 20250415 | 180600 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 28 | 20250415 | 180500 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 29 | 20250415 | 180400 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 30 | 20250415 | 180300 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 31 | 20250415 | 180200 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 32 | 20250415 | 180100 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 735661 |
| 33 | 20250415 | 180000 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 34 | 20250415 | 175900 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 35 | 20250415 | 175800 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 36 | 20250415 | 175700 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 37 | 20250415 | 175600 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 38 | 20250415 | 175500 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 39 | 20250415 | 175400 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 40 | 20250415 | 175300 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 41 | 20250415 | 175200 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 42 | 20250415 | 175100 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 43 | 20250415 | 175000 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 44 | 20250415 | 174900 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 45 | 20250415 | 174800 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 46 | 20250415 | 174700 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 47 | 20250415 | 174600 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 48 | 20250415 | 174500 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 49 | 20250415 | 174400 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 50 | 20250415 | 174300 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 51 | 20250415 | 174200 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 52 | 20250415 | 174100 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 53 | 20250415 | 174000 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 54 | 20250415 | 173900 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 55 | 20250415 | 173800 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 56 | 20250415 | 173700 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 57 | 20250415 | 173600 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 58 | 20250415 | 173500 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 59 | 20250415 | 173400 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 60 | 20250415 | 173300 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 61 | 20250415 | 173200 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 62 | 20250415 | 173100 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 735661 |
| 63 | 20250415 | 173000 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 64 | 20250415 | 172900 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 65 | 20250415 | 172800 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 66 | 20250415 | 172700 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 67 | 20250415 | 172600 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 68 | 20250415 | 172500 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 69 | 20250415 | 172400 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 70 | 20250415 | 172300 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 71 | 20250415 | 172200 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 72 | 20250415 | 172100 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 73 | 20250415 | 172000 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 74 | 20250415 | 171900 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 75 | 20250415 | 171800 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 76 | 20250415 | 171700 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 77 | 20250415 | 171600 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 78 | 20250415 | 171500 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 79 | 20250415 | 171400 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 80 | 20250415 | 171300 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 81 | 20250415 | 171200 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 82 | 20250415 | 171100 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 83 | 20250415 | 171000 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 84 | 20250415 | 170900 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 85 | 20250415 | 170800 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 86 | 20250415 | 170700 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 87 | 20250415 | 170600 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 88 | 20250415 | 170500 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 89 | 20250415 | 170400 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 90 | 20250415 | 170300 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 91 | 20250415 | 170200 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 92 | 20250415 | 170100 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 735661 |
| 93 | 20250415 | 170000 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 94 | 20250415 | 165900 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 95 | 20250415 | 165800 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 96 | 20250415 | 165700 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 97 | 20250415 | 165600 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 98 | 20250415 | 165500 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 99 | 20250415 | 165400 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 100 | 20250415 | 165300 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 101 | 20250415 | 165200 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 102 | 20250415 | 165100 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 103 | 20250415 | 165000 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 104 | 20250415 | 164900 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 105 | 20250415 | 164800 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 106 | 20250415 | 164700 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 107 | 20250415 | 164600 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 108 | 20250415 | 164500 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 109 | 20250415 | 164400 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 110 | 20250415 | 164300 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 111 | 20250415 | 164200 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 112 | 20250415 | 164100 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 113 | 20250415 | 164000 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 114 | 20250415 | 163900 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 115 | 20250415 | 163800 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 116 | 20250415 | 163700 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 117 | 20250415 | 163600 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 118 | 20250415 | 163500 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 119 | 20250415 | 163400 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 120 | 20250415 | 163300 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 121 | 20250415 | 163200 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 122 | 20250415 | 163100 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 735661 |
| 123 | 20250415 | 163000 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 124 | 20250415 | 162900 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 125 | 20250415 | 162800 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 126 | 20250415 | 162700 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 127 | 20250415 | 162600 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 128 | 20250415 | 162500 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 129 | 20250415 | 162400 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 130 | 20250415 | 162300 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 131 | 20250415 | 162200 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 132 | 20250415 | 162100 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 133 | 20250415 | 162000 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 134 | 20250415 | 161900 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 135 | 20250415 | 161800 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 136 | 20250415 | 161700 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 137 | 20250415 | 161600 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 138 | 20250415 | 161500 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 139 | 20250415 | 161400 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 140 | 20250415 | 161300 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 141 | 20250415 | 161200 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 142 | 20250415 | 161100 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 143 | 20250415 | 161000 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 144 | 20250415 | 160900 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 145 | 20250415 | 160800 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 146 | 20250415 | 160700 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 147 | 20250415 | 160600 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 148 | 20250415 | 160500 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 149 | 20250415 | 160400 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 150 | 20250415 | 160300 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 151 | 20250415 | 160200 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 152 | 20250415 | 160100 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 735661 |
| 153 | 20250415 | 160000 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 154 | 20250415 | 155900 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 155 | 20250415 | 155800 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 156 | 20250415 | 155700 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 157 | 20250415 | 155600 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 158 | 20250415 | 155500 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 159 | 20250415 | 155400 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 160 | 20250415 | 155300 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 161 | 20250415 | 155200 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 162 | 20250415 | 155100 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 163 | 20250415 | 155000 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 164 | 20250415 | 154900 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 165 | 20250415 | 154800 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 166 | 20250415 | 154700 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 167 | 20250415 | 154600 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 168 | 20250415 | 154500 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 169 | 20250415 | 154400 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 170 | 20250415 | 154300 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 171 | 20250415 | 154200 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 172 | 20250415 | 154100 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 173 | 20250415 | 154000 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 174 | 20250415 | 153900 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 175 | 20250415 | 153800 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 176 | 20250415 | 153700 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 177 | 20250415 | 153600 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 178 | 20250415 | 153500 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 179 | 20250415 | 153400 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 180 | 20250415 | 153300 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 181 | 20250415 | 153200 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 182 | 20250415 | 153100 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 735661 |
| 183 | 20250415 | 153000 | 494938334450 | 56600 | 56600 | 56600 | 56600 | 735661 |
| 184 | 20250415 | 152900 | 453299921850 | 56650 | 56650 | 56650 | 56650 | 0 |
| 185 | 20250415 | 152800 | 453299921850 | 56650 | 56650 | 56650 | 56650 | 0 |
| 186 | 20250415 | 152700 | 453299921850 | 56650 | 56650 | 56650 | 56650 | 0 |
| 187 | 20250415 | 152600 | 453299921850 | 56650 | 56650 | 56650 | 56650 | 0 |
| 188 | 20250415 | 152500 | 453299921850 | 56650 | 56650 | 56650 | 56650 | 0 |
| 189 | 20250415 | 152400 | 453299921850 | 56650 | 56650 | 56650 | 56650 | 0 |
| 190 | 20250415 | 152300 | 453299921850 | 56650 | 56650 | 56650 | 56650 | 0 |
| 191 | 20250415 | 152200 | 453299921850 | 56650 | 56650 | 56650 | 56650 | 0 |
| 192 | 20250415 | 152100 | 453299921850 | 56650 | 56650 | 56650 | 56650 | 0 |
| 193 | 20250415 | 152000 | 453299921850 | 56650 | 56650 | 56650 | 56650 | 0 |
| 194 | 20250415 | 151900 | 453299921850 | 56650 | 56650 | 56700 | 56600 | 54003 |
| 195 | 20250415 | 151800 | 450239428950 | 56650 | 56600 | 56700 | 56600 | 12529 |
| 196 | 20250415 | 151700 | 449529512200 | 56700 | 56700 | 56700 | 56600 | 35518 |
| 197 | 20250415 | 151600 | 447518527250 | 56650 | 56700 | 56700 | 56650 | 11496 |
| 198 | 20250415 | 151500 | 446866900900 | 56700 | 56700 | 56700 | 56650 | 12112 |
| 199 | 20250415 | 151400 | 446180324050 | 56700 | 56700 | 56700 | 56600 | 11312 |
| 200 | 20250415 | 151300 | 445539387400 | 56700 | 56650 | 56700 | 56600 | 8530 |
| 201 | 20250415 | 151200 | 445056279250 | 56650 | 56700 | 56700 | 56600 | 7467 |
| 202 | 20250415 | 151100 | 444633243950 | 56600 | 56650 | 56700 | 56600 | 8696 |
| 203 | 20250415 | 151000 | 444140625950 | 56700 | 56650 | 56700 | 56600 | 8783 |
| 204 | 20250415 | 150900 | 443643271400 | 56650 | 56700 | 56700 | 56600 | 32279 |
| 205 | 20250415 | 150800 | 441816101850 | 56700 | 56650 | 56700 | 56600 | 32070 |
| 206 | 20250415 | 150700 | 440000671950 | 56650 | 56600 | 56700 | 56600 | 7102 |
| 207 | 20250415 | 150600 | 439598589100 | 56600 | 56650 | 56700 | 56600 | 3538 |
| 208 | 20250415 | 150500 | 439398137150 | 56700 | 56700 | 56700 | 56600 | 5747 |
| 209 | 20250415 | 150400 | 439072572750 | 56700 | 56650 | 56700 | 56650 | 4968 |
| 210 | 20250415 | 150300 | 438790997850 | 56700 | 56750 | 56800 | 56600 | 30463 |
| 211 | 20250415 | 150200 | 437063648350 | 56750 | 56650 | 56800 | 56600 | 11506 |
| 212 | 20250415 | 150100 | 436411191100 | 56700 | 56700 | 56800 | 56600 | 13088 |
| 213 | 20250415 | 150000 | 435669082400 | 56750 | 56700 | 56800 | 56600 | 15330 |
| 214 | 20250415 | 145900 | 434799930950 | 56700 | 56650 | 56700 | 56600 | 7221 |
| 215 | 20250415 | 145800 | 434390655750 | 56650 | 56750 | 56750 | 56600 | 18846 |
| 216 | 20250415 | 145700 | 433322101650 | 56750 | 56700 | 56750 | 56700 | 14892 |
| 217 | 20250415 | 145600 | 432477679000 | 56750 | 56750 | 56750 | 56700 | 4376 |
| 218 | 20250415 | 145500 | 432229517250 | 56700 | 56750 | 56800 | 56600 | 26140 |
| 219 | 20250415 | 145400 | 430748008700 | 56700 | 56750 | 56800 | 56600 | 110964 |
| 220 | 20250415 | 145300 | 424456446100 | 56700 | 56800 | 56800 | 56700 | 19481 |
| 221 | 20250415 | 145200 | 423351369000 | 56750 | 56800 | 56800 | 56700 | 9760 |
| 222 | 20250415 | 145100 | 422797637000 | 56750 | 56800 | 56800 | 56750 | 4088 |
| 223 | 20250415 | 145000 | 422565524800 | 56800 | 56800 | 56900 | 56700 | 133236 |
| 224 | 20250415 | 144900 | 414997670700 | 56750 | 56750 | 56800 | 56700 | 16795 |
| 225 | 20250415 | 144800 | 414043829400 | 56800 | 56750 | 56800 | 56700 | 16489 |
| 226 | 20250415 | 144700 | 413107659800 | 56800 | 56800 | 56800 | 56700 | 11032 |
| 227 | 20250415 | 144600 | 412481596150 | 56800 | 56750 | 56800 | 56700 | 12523 |
| 228 | 20250415 | 144500 | 411770943550 | 56750 | 56750 | 56800 | 56700 | 6280 |
| 229 | 20250415 | 144400 | 411414693400 | 56750 | 56800 | 56800 | 56700 | 11696 |
| 230 | 20250415 | 144300 | 410751035350 | 56700 | 56700 | 56800 | 56700 | 18677 |
| 231 | 20250415 | 144200 | 409691649200 | 56800 | 56800 | 56800 | 56700 | 10396 |
| 232 | 20250415 | 144100 | 409101430650 | 56700 | 56700 | 56800 | 56700 | 8493 |
| 233 | 20250415 | 144000 | 408619311550 | 56750 | 56750 | 56750 | 56700 | 7487 |
| 234 | 20250415 | 143900 | 408194585650 | 56750 | 56750 | 56800 | 56700 | 11393 |
| 235 | 20250415 | 143800 | 407547914600 | 56700 | 56750 | 56800 | 56700 | 14883 |
| 236 | 20250415 | 143700 | 406703840250 | 56700 | 56750 | 56800 | 56700 | 13100 |
| 237 | 20250415 | 143600 | 405960297700 | 56750 | 56750 | 56750 | 56700 | 7284 |
| 238 | 20250415 | 143500 | 405547028950 | 56700 | 56700 | 56750 | 56700 | 7447 |
| 239 | 20250415 | 143400 | 405124478350 | 56700 | 56750 | 56800 | 56700 | 19955 |
| 240 | 20250415 | 143300 | 403992205100 | 56750 | 56750 | 56800 | 56700 | 8681 |
| 241 | 20250415 | 143200 | 403499482650 | 56800 | 56750 | 56800 | 56750 | 8433 |
| 242 | 20250415 | 143100 | 403020645050 | 56800 | 56750 | 56800 | 56750 | 3579 |
| 243 | 20250415 | 143000 | 402817403100 | 56750 | 56800 | 56850 | 56700 | 12731 |
| 244 | 20250415 | 142900 | 402094322650 | 56800 | 56800 | 56900 | 56700 | 17189 |
| 245 | 20250415 | 142800 | 401117941950 | 56800 | 56800 | 56900 | 56700 | 40679 |
| 246 | 20250415 | 142700 | 398807217550 | 56800 | 56800 | 56900 | 56700 | 81841 |
| 247 | 20250415 | 142600 | 394158093550 | 56850 | 56850 | 56850 | 56800 | 5522 |
| 248 | 20250415 | 142500 | 393844275750 | 56850 | 56800 | 56850 | 56800 | 11004 |
| 249 | 20250415 | 142400 | 393218869900 | 56800 | 56900 | 56900 | 56800 | 9050 |
| 250 | 20250415 | 142300 | 392704707800 | 56900 | 56800 | 56900 | 56750 | 76973 |
| 251 | 20250415 | 142200 | 388332503900 | 56750 | 56700 | 56800 | 56700 | 7484 |
| 252 | 20250415 | 142100 | 387907604750 | 56800 | 56700 | 56800 | 56700 | 8813 |
| 253 | 20250415 | 142000 | 387407235200 | 56700 | 56700 | 56800 | 56700 | 8030 |
| 254 | 20250415 | 141900 | 386951344100 | 56800 | 56700 | 56800 | 56700 | 3684 |
| 255 | 20250415 | 141800 | 386742269950 | 56800 | 56750 | 56800 | 56700 | 8040 |
| 256 | 20250415 | 141700 | 386285767950 | 56750 | 56700 | 56800 | 56700 | 4028 |
| 257 | 20250415 | 141600 | 386057223100 | 56700 | 56700 | 56800 | 56700 | 7207 |
| 258 | 20250415 | 141500 | 385648072750 | 56700 | 56700 | 56800 | 56700 | 4702 |
| 259 | 20250415 | 141400 | 385381303800 | 56700 | 56800 | 56800 | 56700 | 12175 |
| 260 | 20250415 | 141300 | 384690187850 | 56800 | 56800 | 56900 | 56700 | 128884 |
| 261 | 20250415 | 141200 | 377369708650 | 56800 | 56850 | 56900 | 56800 | 12640 |
| 262 | 20250415 | 141100 | 376651416150 | 56850 | 56800 | 56900 | 56800 | 11284 |
| 263 | 20250415 | 141000 | 376010027250 | 56800 | 56850 | 56850 | 56800 | 12185 |
| 264 | 20250415 | 140900 | 375317679000 | 56850 | 56850 | 56850 | 56800 | 9323 |
| 265 | 20250415 | 140800 | 374787793700 | 56850 | 56800 | 56900 | 56800 | 4439 |
| 266 | 20250415 | 140700 | 374535462900 | 56850 | 56900 | 56900 | 56800 | 12878 |
| 267 | 20250415 | 140600 | 373803034450 | 56850 | 56800 | 56900 | 56800 | 14261 |
| 268 | 20250415 | 140500 | 372992104400 | 56800 | 56900 | 56900 | 56800 | 10332 |
| 269 | 20250415 | 140400 | 372404779050 | 56900 | 56900 | 56900 | 56850 | 12504 |
| 270 | 20250415 | 140300 | 371693519400 | 56900 | 56850 | 56900 | 56850 | 5998 |
| 271 | 20250415 | 140200 | 371352312800 | 56850 | 56850 | 56900 | 56850 | 10129 |
| 272 | 20250415 | 140100 | 370776071200 | 56850 | 56900 | 56900 | 56850 | 16774 |
| 273 | 20250415 | 140000 | 369821752150 | 56850 | 56900 | 56900 | 56850 | 11475 |
| 274 | 20250415 | 135900 | 369168936350 | 56850 | 56850 | 56900 | 56850 | 10913 |
| 275 | 20250415 | 135800 | 368548056300 | 56900 | 56900 | 56900 | 56850 | 6221 |
| 276 | 20250415 | 135700 | 368194204950 | 56900 | 56900 | 56900 | 56850 | 12582 |
| 277 | 20250415 | 135600 | 367478534350 | 56900 | 56850 | 56900 | 56850 | 8491 |
| 278 | 20250415 | 135500 | 366995629350 | 56900 | 56900 | 56900 | 56850 | 11935 |
| 279 | 20250415 | 135400 | 366316597300 | 56900 | 56900 | 56900 | 56850 | 5429 |
| 280 | 20250415 | 135300 | 366007743500 | 56900 | 56900 | 56900 | 56850 | 9801 |
| 281 | 20250415 | 135200 | 365450156400 | 56850 | 56900 | 56900 | 56850 | 9578 |
| 282 | 20250415 | 135100 | 364905248350 | 56900 | 56900 | 56900 | 56850 | 5801 |
| 283 | 20250415 | 135000 | 364575233200 | 56850 | 56900 | 56900 | 56850 | 9786 |
| 284 | 20250415 | 134900 | 364018466800 | 56900 | 56900 | 56900 | 56850 | 11821 |
| 285 | 20250415 | 134800 | 363345908200 | 56850 | 56900 | 56900 | 56800 | 10080 |
| 286 | 20250415 | 134700 | 362772596700 | 56900 | 56900 | 56900 | 56800 | 4933 |
| 287 | 20250415 | 134600 | 362492032200 | 56900 | 56800 | 56900 | 56800 | 11653 |
| 288 | 20250415 | 134500 | 361829379600 | 56850 | 56800 | 56900 | 56800 | 10499 |
| 289 | 20250415 | 134400 | 361232460050 | 56850 | 56800 | 56900 | 56800 | 5101 |
| 290 | 20250415 | 134300 | 360942535750 | 56800 | 56900 | 56900 | 56800 | 8421 |
| 291 | 20250415 | 134200 | 360463690900 | 56900 | 56850 | 56900 | 56800 | 6635 |
| 292 | 20250415 | 134100 | 360086518850 | 56850 | 56800 | 56900 | 56800 | 7019 |
| 293 | 20250415 | 134000 | 359687398350 | 56850 | 56900 | 56900 | 56800 | 5942 |
| 294 | 20250415 | 133900 | 359349648200 | 56900 | 56900 | 56900 | 56800 | 39035 |
| 295 | 20250415 | 133800 | 357131880650 | 56850 | 56900 | 56900 | 56850 | 8581 |
| 296 | 20250415 | 133700 | 356643685850 | 56900 | 56850 | 56900 | 56850 | 5662 |
| 297 | 20250415 | 133600 | 356321603100 | 56850 | 56900 | 56900 | 56850 | 7205 |
| 298 | 20250415 | 133500 | 355911692200 | 56900 | 56900 | 56900 | 56850 | 32249 |
| 299 | 20250415 | 133400 | 354076753050 | 56900 | 56900 | 56900 | 56850 | 20271 |
| 300 | 20250415 | 133300 | 352923422000 | 56850 | 56900 | 56900 | 56850 | 8691 |
| 301 | 20250415 | 133200 | 352429002200 | 56900 | 56900 | 56900 | 56850 | 10667 |
| 302 | 20250415 | 133100 | 351822200450 | 56850 | 56900 | 56900 | 56850 | 10841 |
| 303 | 20250415 | 133000 | 351205539950 | 56850 | 56850 | 56900 | 56800 | 4941 |
| 304 | 20250415 | 132900 | 350924505450 | 56850 | 56850 | 56900 | 56850 | 10183 |
| 305 | 20250415 | 132800 | 350345246050 | 56900 | 56900 | 56900 | 56800 | 5974 |
| 306 | 20250415 | 132700 | 350005451850 | 56900 | 56850 | 56900 | 56800 | 14267 |
| 307 | 20250415 | 132600 | 349193799500 | 56900 | 56900 | 56900 | 56800 | 4418 |
| 308 | 20250415 | 132500 | 348942542900 | 56900 | 56850 | 56900 | 56800 | 7424 |
| 309 | 20250415 | 132400 | 348520303650 | 56900 | 56900 | 56900 | 56800 | 9146 |
| 310 | 20250415 | 132300 | 348000066700 | 56900 | 56850 | 56900 | 56800 | 4097 |
| 311 | 20250415 | 132200 | 347767169500 | 56900 | 56800 | 56900 | 56800 | 10132 |
| 312 | 20250415 | 132100 | 347190830200 | 56900 | 56850 | 56900 | 56800 | 11053 |
| 313 | 20250415 | 132000 | 346562058900 | 56900 | 56900 | 56900 | 56800 | 9451 |
| 314 | 20250415 | 131900 | 346024434200 | 56800 | 56850 | 56900 | 56800 | 5228 |
| 315 | 20250415 | 131800 | 345727195200 | 56800 | 56850 | 56850 | 56800 | 8519 |
| 316 | 20250415 | 131700 | 345242982950 | 56800 | 56900 | 56900 | 56800 | 4830 |
| 317 | 20250415 | 131600 | 344968448550 | 56800 | 56850 | 56900 | 56800 | 7890 |
| 318 | 20250415 | 131500 | 344519756450 | 56850 | 56850 | 56900 | 56800 | 7870 |
| 319 | 20250415 | 131400 | 344072282300 | 56800 | 56850 | 56900 | 56800 | 6519 |
| 320 | 20250415 | 131300 | 343701666200 | 56850 | 56800 | 56900 | 56750 | 22494 |
| 321 | 20250415 | 131200 | 342423505300 | 56750 | 56800 | 56800 | 56700 | 13155 |
| 322 | 20250415 | 131100 | 341676388800 | 56800 | 56800 | 56800 | 56700 | 11347 |
| 323 | 20250415 | 131000 | 341031946650 | 56800 | 56800 | 56800 | 56700 | 8145 |
| 324 | 20250415 | 130900 | 340569421350 | 56800 | 56750 | 56800 | 56700 | 20592 |
| 325 | 20250415 | 130800 | 339400125100 | 56700 | 56800 | 56800 | 56700 | 8704 |
| 326 | 20250415 | 130700 | 338905911800 | 56800 | 56800 | 56800 | 56700 | 6814 |
| 327 | 20250415 | 130600 | 338518965950 | 56800 | 56700 | 56800 | 56700 | 6911 |
| 328 | 20250415 | 130500 | 338126504750 | 56700 | 56750 | 56800 | 56700 | 2650 |
| 329 | 20250415 | 130400 | 337976097600 | 56750 | 56700 | 56800 | 56700 | 5047 |
| 330 | 20250415 | 130300 | 337689606400 | 56800 | 56700 | 56800 | 56700 | 915 |
| 331 | 20250415 | 130200 | 337637682050 | 56700 | 56700 | 56800 | 56700 | 48744 |
| 332 | 20250415 | 130100 | 334869077700 | 56800 | 56800 | 56850 | 56700 | 29330 |
| 333 | 20250415 | 130000 | 333203216850 | 56750 | 56700 | 56800 | 56700 | 37699 |
| 334 | 20250415 | 125900 | 331065536150 | 56700 | 56650 | 56700 | 56650 | 8521 |
| 335 | 20250415 | 125800 | 330582419050 | 56700 | 56700 | 56700 | 56650 | 10600 |
| 336 | 20250415 | 125700 | 329981417000 | 56700 | 56700 | 56700 | 56600 | 7080 |
| 337 | 20250415 | 125600 | 329580001300 | 56600 | 56700 | 56700 | 56600 | 3151 |
| 338 | 20250415 | 125500 | 329401430500 | 56700 | 56750 | 56800 | 56700 | 87084 |
| 339 | 20250415 | 125400 | 324462303400 | 56800 | 56800 | 56800 | 56700 | 5482 |
| 340 | 20250415 | 125300 | 324150952950 | 56700 | 56900 | 56900 | 56700 | 89075 |
| 341 | 20250415 | 125200 | 319091297950 | 56800 | 56800 | 56900 | 56800 | 54076 |
| 342 | 20250415 | 125100 | 316019147250 | 56850 | 56850 | 56850 | 56800 | 3041 |
| 343 | 20250415 | 125000 | 315846348250 | 56850 | 56900 | 56900 | 56800 | 10358 |
| 344 | 20250415 | 124900 | 315257403900 | 56900 | 56850 | 56900 | 56800 | 3151 |
| 345 | 20250415 | 124800 | 315078263900 | 56850 | 56850 | 56900 | 56800 | 6062 |
| 346 | 20250415 | 124700 | 314733661950 | 56900 | 56850 | 56900 | 56800 | 6728 |
| 347 | 20250415 | 124600 | 314351052400 | 56900 | 56900 | 56900 | 56850 | 2241 |
| 348 | 20250415 | 124500 | 314223611250 | 56900 | 56850 | 56900 | 56800 | 6451 |
| 349 | 20250415 | 124400 | 313856748900 | 56850 | 56850 | 56900 | 56800 | 5318 |
| 350 | 20250415 | 124300 | 313554467150 | 56900 | 56800 | 56900 | 56800 | 7010 |
| 351 | 20250415 | 124200 | 313156017150 | 56850 | 56800 | 56900 | 56800 | 8346 |
| 352 | 20250415 | 124100 | 312681895150 | 56850 | 56800 | 56850 | 56800 | 7145 |
| 353 | 20250415 | 124000 | 312275828600 | 56800 | 56850 | 56850 | 56800 | 7577 |
| 354 | 20250415 | 123900 | 311845221900 | 56800 | 56800 | 56900 | 56800 | 6341 |
| 355 | 20250415 | 123800 | 311484976850 | 56900 | 56750 | 56900 | 56750 | 54428 |
| 356 | 20250415 | 123700 | 308393018600 | 56750 | 56750 | 56800 | 56700 | 2914 |
| 357 | 20250415 | 123600 | 308227617050 | 56750 | 56750 | 56800 | 56750 | 5482 |
| 358 | 20250415 | 123500 | 307916255750 | 56750 | 56700 | 56800 | 56700 | 2101 |
| 359 | 20250415 | 123400 | 307796978100 | 56700 | 56750 | 56800 | 56700 | 7873 |
| 360 | 20250415 | 123300 | 307349854750 | 56750 | 56700 | 56800 | 56700 | 4272 |
| 361 | 20250415 | 123200 | 307107228350 | 56700 | 56800 | 56800 | 56700 | 3851 |
| 362 | 20250415 | 123100 | 306888522950 | 56800 | 56800 | 56900 | 56700 | 42200 |
| 363 | 20250415 | 123000 | 304491582750 | 56700 | 56800 | 56900 | 56700 | 31499 |
| 364 | 20250415 | 122900 | 302702512500 | 56800 | 56900 | 56900 | 56800 | 7911 |
| 365 | 20250415 | 122800 | 302252613050 | 56800 | 56750 | 56900 | 56700 | 59960 |
| 366 | 20250415 | 122700 | 298846604100 | 56800 | 56700 | 56800 | 56700 | 41283 |
| 367 | 20250415 | 122600 | 296501817200 | 56700 | 56750 | 56800 | 56700 | 8039 |
| 368 | 20250415 | 122500 | 296045416300 | 56700 | 56800 | 56800 | 56700 | 4466 |
| 369 | 20250415 | 122400 | 295792009500 | 56800 | 56750 | 56800 | 56700 | 13563 |
| 370 | 20250415 | 122300 | 295022386850 | 56800 | 56750 | 56800 | 56700 | 4794 |
| 371 | 20250415 | 122200 | 294750307000 | 56800 | 56800 | 56800 | 56750 | 15420 |
| 372 | 20250415 | 122100 | 293874497150 | 56800 | 56750 | 56800 | 56750 | 2211 |
| 373 | 20250415 | 122000 | 293748936800 | 56800 | 56800 | 56800 | 56750 | 9885 |
| 374 | 20250415 | 121900 | 293187591300 | 56750 | 56750 | 56800 | 56750 | 6343 |
| 375 | 20250415 | 121800 | 292827378600 | 56750 | 56750 | 56800 | 56700 | 1763 |
| 376 | 20250415 | 121700 | 292727313700 | 56750 | 56800 | 56800 | 56700 | 8331 |
| 377 | 20250415 | 121600 | 292254280050 | 56800 | 56700 | 56800 | 56700 | 2101 |
| 378 | 20250415 | 121500 | 292135091800 | 56800 | 56700 | 56800 | 56700 | 5416 |
| 379 | 20250415 | 121400 | 291827554750 | 56800 | 56700 | 56800 | 56700 | 7975 |
| 380 | 20250415 | 121300 | 291375295500 | 56800 | 56750 | 56800 | 56700 | 6157 |
| 381 | 20250415 | 121200 | 291025742350 | 56800 | 56700 | 56800 | 56700 | 6317 |
| 382 | 20250415 | 121100 | 290667022350 | 56800 | 56800 | 56800 | 56700 | 3210 |
| 383 | 20250415 | 121000 | 290484805250 | 56700 | 56750 | 56800 | 56700 | 6257 |
| 384 | 20250415 | 120900 | 290129586500 | 56750 | 56700 | 56800 | 56700 | 3194 |
| 385 | 20250415 | 120800 | 289948321800 | 56700 | 56700 | 56800 | 56700 | 6946 |
| 386 | 20250415 | 120700 | 289554006750 | 56700 | 56700 | 56800 | 56700 | 2018 |
| 387 | 20250415 | 120600 | 289439490950 | 56700 | 56750 | 56800 | 56700 | 7396 |
| 388 | 20250415 | 120500 | 289019660050 | 56700 | 56750 | 56800 | 56700 | 5592 |
| 389 | 20250415 | 120400 | 288702175150 | 56750 | 56700 | 56800 | 56700 | 2771 |
| 390 | 20250415 | 120300 | 288544966700 | 56700 | 56750 | 56800 | 56700 | 5060 |
| 391 | 20250415 | 120200 | 288257706300 | 56700 | 56700 | 56800 | 56700 | 1318 |
| 392 | 20250415 | 120100 | 288182923650 | 56700 | 56750 | 56800 | 56700 | 16784 |
| 393 | 20250415 | 120000 | 287230829600 | 56700 | 56700 | 56800 | 56700 | 4315 |
| 394 | 20250415 | 115900 | 286986126450 | 56750 | 56750 | 56800 | 56700 | 5460 |
| 395 | 20250415 | 115800 | 286676196500 | 56700 | 56750 | 56800 | 56700 | 5205 |
| 396 | 20250415 | 115700 | 286380794500 | 56700 | 56750 | 56800 | 56700 | 3508 |
| 397 | 20250415 | 115600 | 286181633700 | 56800 | 56700 | 56800 | 56700 | 19931 |
| 398 | 20250415 | 115500 | 285049766300 | 56700 | 56750 | 56800 | 56700 | 7815 |
| 399 | 20250415 | 115400 | 284606303300 | 56750 | 56750 | 56800 | 56700 | 5286 |
| 400 | 20250415 | 115300 | 284306384850 | 56750 | 56750 | 56800 | 56700 | 32953 |
| 401 | 20250415 | 115200 | 282434931100 | 56700 | 56750 | 56800 | 56700 | 6845 |
| 402 | 20250415 | 115100 | 282046443450 | 56750 | 56800 | 56800 | 56700 | 3264 |
| 403 | 20250415 | 115000 | 281861318100 | 56800 | 56750 | 56800 | 56700 | 5897 |
| 404 | 20250415 | 114900 | 281526574850 | 56700 | 56750 | 56800 | 56700 | 16345 |
| 405 | 20250415 | 114800 | 280599484600 | 56700 | 56700 | 56800 | 56700 | 5674 |
| 406 | 20250415 | 114700 | 280277643300 | 56750 | 56700 | 56800 | 56600 | 28348 |
| 407 | 20250415 | 114600 | 278670783600 | 56700 | 56750 | 56800 | 56700 | 49097 |
| 408 | 20250415 | 114500 | 275886769200 | 56750 | 56700 | 56750 | 56700 | 7296 |
| 409 | 20250415 | 114400 | 275472824500 | 56700 | 56700 | 56750 | 56700 | 6471 |
| 410 | 20250415 | 114300 | 275105861650 | 56750 | 56700 | 56750 | 56700 | 5735 |
| 411 | 20250415 | 114200 | 274780439900 | 56700 | 56700 | 56800 | 56700 | 5827 |
| 412 | 20250415 | 114100 | 274449681200 | 56750 | 56750 | 56750 | 56700 | 3903 |
| 413 | 20250415 | 114000 | 274228286800 | 56750 | 56750 | 56800 | 56700 | 6228 |
| 414 | 20250415 | 113900 | 273874830200 | 56700 | 56700 | 56800 | 56700 | 3057 |
| 415 | 20250415 | 113800 | 273701376900 | 56750 | 56800 | 56800 | 56700 | 5839 |
| 416 | 20250415 | 113700 | 273369875350 | 56800 | 56700 | 56800 | 56700 | 4952 |
| 417 | 20250415 | 113600 | 273089024600 | 56750 | 56700 | 56800 | 56700 | 6032 |
| 418 | 20250415 | 113500 | 272746654400 | 56750 | 56750 | 56750 | 56700 | 6582 |
| 419 | 20250415 | 113400 | 272373194150 | 56750 | 56750 | 56750 | 56700 | 2679 |
| 420 | 20250415 | 113300 | 272221204300 | 56700 | 56700 | 56800 | 56700 | 8534 |
| 421 | 20250415 | 113200 | 271736959400 | 56700 | 56700 | 56750 | 56700 | 7517 |
| 422 | 20250415 | 113100 | 271310470400 | 56750 | 56750 | 56800 | 56700 | 7398 |
| 423 | 20250415 | 113000 | 270890677250 | 56750 | 56800 | 56800 | 56700 | 3258 |
| 424 | 20250415 | 112900 | 270705773000 | 56800 | 56750 | 56800 | 56700 | 6612 |
| 425 | 20250415 | 112800 | 270330349350 | 56800 | 56750 | 56800 | 56700 | 6931 |
| 426 | 20250415 | 112700 | 269936765050 | 56750 | 56800 | 56800 | 56700 | 4417 |
| 427 | 20250415 | 112600 | 269686119350 | 56800 | 56800 | 56800 | 56700 | 6108 |
| 428 | 20250415 | 112500 | 269339238850 | 56800 | 56800 | 56800 | 56750 | 3178 |
| 429 | 20250415 | 112400 | 269158817850 | 56800 | 56800 | 56800 | 56750 | 7866 |
| 430 | 20250415 | 112300 | 268712070350 | 56750 | 56800 | 56800 | 56750 | 5579 |
| 431 | 20250415 | 112200 | 268395250900 | 56750 | 56800 | 56800 | 56700 | 8788 |
| 432 | 20250415 | 112100 | 267896219750 | 56800 | 56800 | 56800 | 56700 | 6652 |
| 433 | 20250415 | 112000 | 267518484850 | 56800 | 56750 | 56800 | 56700 | 6979 |
| 434 | 20250415 | 111900 | 267122215550 | 56750 | 56800 | 56800 | 56750 | 6987 |
| 435 | 20250415 | 111800 | 266725387500 | 56800 | 56800 | 56800 | 56750 | 7180 |
| 436 | 20250415 | 111700 | 266317755300 | 56800 | 56800 | 56800 | 56750 | 8640 |
| 437 | 20250415 | 111600 | 265827084050 | 56800 | 56750 | 56800 | 56750 | 23041 |
| 438 | 20250415 | 111500 | 264518385200 | 56750 | 56750 | 56800 | 56700 | 11535 |
| 439 | 20250415 | 111400 | 263863267850 | 56750 | 56750 | 56800 | 56700 | 8608 |
| 440 | 20250415 | 111300 | 263374421350 | 56750 | 56750 | 56800 | 56700 | 5411 |
| 441 | 20250415 | 111200 | 263067549200 | 56700 | 56700 | 56800 | 56700 | 5281 |
| 442 | 20250415 | 111100 | 262767731600 | 56700 | 56650 | 56800 | 56650 | 72338 |
| 443 | 20250415 | 111000 | 258666145800 | 56700 | 56700 | 56700 | 56600 | 6913 |
| 444 | 20250415 | 110900 | 258274287950 | 56700 | 56600 | 56700 | 56600 | 1759 |
| 445 | 20250415 | 110800 | 258174618950 | 56600 | 56550 | 56700 | 56550 | 63577 |
| 446 | 20250415 | 110700 | 254575618850 | 56550 | 56600 | 56600 | 56550 | 10492 |
| 447 | 20250415 | 110600 | 253981831300 | 56550 | 56550 | 56600 | 56500 | 8989 |
| 448 | 20250415 | 110500 | 253473507750 | 56550 | 56650 | 56650 | 56550 | 78969 |
| 449 | 20250415 | 110400 | 249003656250 | 56650 | 56600 | 56650 | 56600 | 6110 |
| 450 | 20250415 | 110300 | 248657789850 | 56650 | 56700 | 56700 | 56600 | 8032 |
| 451 | 20250415 | 110200 | 248202545550 | 56650 | 56700 | 56700 | 56600 | 13130 |
| 452 | 20250415 | 110100 | 247459162450 | 56700 | 56650 | 56700 | 56600 | 9546 |
| 453 | 20250415 | 110000 | 246918051850 | 56700 | 56650 | 56800 | 56600 | 74864 |
| 454 | 20250415 | 105900 | 242673234500 | 56700 | 56700 | 56700 | 56650 | 3104 |
| 455 | 20250415 | 105800 | 242497290800 | 56650 | 56700 | 56700 | 56650 | 11767 |
| 456 | 20250415 | 105700 | 241830261550 | 56700 | 56650 | 56700 | 56650 | 4928 |
| 457 | 20250415 | 105600 | 241550955150 | 56650 | 56700 | 56700 | 56650 | 6999 |
| 458 | 20250415 | 105500 | 241154209300 | 56700 | 56700 | 56700 | 56600 | 5971 |
| 459 | 20250415 | 105400 | 240815761000 | 56650 | 56650 | 56700 | 56650 | 8443 |
| 460 | 20250415 | 105300 | 240337096400 | 56700 | 56650 | 56700 | 56650 | 8090 |
| 461 | 20250415 | 105200 | 239878477350 | 56700 | 56700 | 56700 | 56650 | 16802 |
| 462 | 20250415 | 105100 | 238925892750 | 56650 | 56650 | 56700 | 56650 | 9982 |
| 463 | 20250415 | 105000 | 238359988200 | 56650 | 56700 | 56700 | 56650 | 5135 |
| 464 | 20250415 | 104900 | 238068922200 | 56650 | 56700 | 56700 | 56600 | 9122 |
| 465 | 20250415 | 104800 | 237551895650 | 56700 | 56650 | 56700 | 56600 | 4030 |
| 466 | 20250415 | 104700 | 237323527750 | 56650 | 56700 | 56700 | 56650 | 12873 |
| 467 | 20250415 | 104600 | 236593804150 | 56700 | 56650 | 56700 | 56650 | 13516 |
| 468 | 20250415 | 104500 | 235827486350 | 56700 | 56650 | 56700 | 56650 | 5515 |
| 469 | 20250415 | 104400 | 235514868550 | 56700 | 56650 | 56700 | 56600 | 14429 |
| 470 | 20250415 | 104300 | 234696970900 | 56700 | 56700 | 56700 | 56600 | 10207 |
| 471 | 20250415 | 104200 | 234118470950 | 56600 | 56650 | 56700 | 56600 | 13337 |
| 472 | 20250415 | 104100 | 233362586800 | 56650 | 56750 | 56750 | 56600 | 63059 |
| 473 | 20250415 | 104000 | 229787284750 | 56750 | 56750 | 56800 | 56700 | 15292 |
| 474 | 20250415 | 103900 | 228919953900 | 56700 | 56800 | 56800 | 56700 | 7719 |
| 475 | 20250415 | 103800 | 228481747150 | 56800 | 56750 | 56800 | 56700 | 7013 |
| 476 | 20250415 | 103700 | 228083909100 | 56800 | 56800 | 56800 | 56700 | 7788 |
| 477 | 20250415 | 103600 | 227641670950 | 56750 | 56750 | 56800 | 56750 | 6533 |
| 478 | 20250415 | 103500 | 227270744300 | 56750 | 56800 | 56800 | 56700 | 9857 |
| 479 | 20250415 | 103400 | 226710991650 | 56700 | 56750 | 56800 | 56700 | 6337 |
| 480 | 20250415 | 103300 | 226351163850 | 56750 | 56800 | 56800 | 56700 | 12603 |
| 481 | 20250415 | 103200 | 225635444350 | 56800 | 56800 | 56800 | 56700 | 10495 |
| 482 | 20250415 | 103100 | 225039446650 | 56800 | 56800 | 56800 | 56700 | 4807 |
| 483 | 20250415 | 103000 | 224766552850 | 56800 | 56800 | 56800 | 56700 | 7020 |
| 484 | 20250415 | 102900 | 224367945400 | 56800 | 56700 | 56800 | 56700 | 4054 |
| 485 | 20250415 | 102800 | 224137920250 | 56700 | 56700 | 56800 | 56700 | 11831 |
| 486 | 20250415 | 102700 | 223466632400 | 56700 | 56700 | 56800 | 56650 | 71157 |
| 487 | 20250415 | 102600 | 219431940200 | 56700 | 56700 | 56700 | 56600 | 7888 |
| 488 | 20250415 | 102500 | 218984801250 | 56700 | 56700 | 56700 | 56600 | 7682 |
| 489 | 20250415 | 102400 | 218549348950 | 56700 | 56650 | 56700 | 56600 | 9690 |
| 490 | 20250415 | 102300 | 218000077600 | 56650 | 56700 | 56800 | 56600 | 47760 |
| 491 | 20250415 | 102200 | 215292135750 | 56700 | 56650 | 56700 | 56600 | 8341 |
| 492 | 20250415 | 102100 | 214819313650 | 56650 | 56700 | 56700 | 56600 | 12207 |
| 493 | 20250415 | 102000 | 214127394650 | 56650 | 56700 | 56700 | 56600 | 6198 |
| 494 | 20250415 | 101900 | 213776092000 | 56600 | 56700 | 56750 | 56600 | 39284 |
| 495 | 20250415 | 101800 | 211548777600 | 56700 | 56700 | 56800 | 56600 | 54633 |
| 496 | 20250415 | 101700 | 208451122950 | 56700 | 56750 | 56800 | 56600 | 86766 |
| 497 | 20250415 | 101600 | 203531460600 | 56750 | 56800 | 56800 | 56700 | 16552 |
| 498 | 20250415 | 101500 | 202591457150 | 56800 | 56800 | 56850 | 56700 | 42853 |
| 499 | 20250415 | 101400 | 200157529600 | 56800 | 56800 | 56800 | 56700 | 7775 |
| 500 | 20250415 | 101300 | 199716078950 | 56800 | 56700 | 56800 | 56700 | 5458 |
| 501 | 20250415 | 101200 | 199406286450 | 56800 | 56800 | 56800 | 56700 | 10479 |
| 502 | 20250415 | 101100 | 198811344350 | 56800 | 56900 | 56900 | 56750 | 10189 |
| 503 | 20250415 | 101000 | 198232652200 | 56800 | 56800 | 56900 | 56700 | 37691 |
| 504 | 20250415 | 100900 | 196091833800 | 56800 | 56750 | 56800 | 56700 | 13488 |
| 505 | 20250415 | 100800 | 195326142950 | 56700 | 56750 | 56800 | 56700 | 5454 |
| 506 | 20250415 | 100700 | 195016721900 | 56750 | 56800 | 56850 | 56700 | 10963 |
| 507 | 20250415 | 100600 | 194394234500 | 56850 | 56850 | 56850 | 56800 | 24372 |
| 508 | 20250415 | 100500 | 193009805050 | 56800 | 56800 | 56900 | 56700 | 56393 |
| 509 | 20250415 | 100400 | 189806898250 | 56850 | 56850 | 56850 | 56800 | 10337 |
| 510 | 20250415 | 100300 | 189219568350 | 56800 | 56850 | 56900 | 56800 | 12898 |
| 511 | 20250415 | 100200 | 188486480150 | 56850 | 56800 | 56900 | 56800 | 10796 |
| 512 | 20250415 | 100100 | 187872656400 | 56850 | 56800 | 56900 | 56750 | 37165 |
| 513 | 20250415 | 100000 | 185761658200 | 56800 | 56750 | 56800 | 56750 | 10484 |
| 514 | 20250415 | 095900 | 185166212650 | 56800 | 56800 | 56800 | 56700 | 6376 |
| 515 | 20250415 | 095800 | 184804179900 | 56800 | 56800 | 56850 | 56700 | 57924 |
| 516 | 20250415 | 095700 | 181514132250 | 56800 | 56750 | 56900 | 56750 | 54077 |
| 517 | 20250415 | 095600 | 178442618300 | 56800 | 56750 | 56800 | 56750 | 10658 |
| 518 | 20250415 | 095500 | 177837324250 | 56800 | 56700 | 56800 | 56700 | 14319 |
| 519 | 20250415 | 095400 | 177024165650 | 56800 | 56800 | 56800 | 56700 | 7065 |
| 520 | 20250415 | 095300 | 176623047450 | 56800 | 56700 | 56800 | 56700 | 9119 |
| 521 | 20250415 | 095200 | 176105187800 | 56800 | 56750 | 56800 | 56700 | 58047 |
| 522 | 20250415 | 095100 | 172808756450 | 56750 | 56750 | 56800 | 56700 | 11668 |
| 523 | 20250415 | 095000 | 172146239300 | 56800 | 56750 | 56800 | 56700 | 10488 |
| 524 | 20250415 | 094900 | 171550738700 | 56800 | 56750 | 56800 | 56700 | 9860 |
| 525 | 20250415 | 094800 | 170990810600 | 56800 | 56800 | 56800 | 56700 | 8816 |
| 526 | 20250415 | 094700 | 170490245400 | 56700 | 56700 | 56800 | 56700 | 20438 |
| 527 | 20250415 | 094600 | 169330919750 | 56700 | 56700 | 56800 | 56700 | 8467 |
| 528 | 20250415 | 094500 | 168850481050 | 56700 | 56750 | 56800 | 56600 | 58286 |
| 529 | 20250415 | 094400 | 165545777850 | 56750 | 56700 | 56800 | 56700 | 13857 |
| 530 | 20250415 | 094300 | 164759432900 | 56800 | 56800 | 56900 | 56700 | 107074 |
| 531 | 20250415 | 094200 | 158677758100 | 56850 | 56850 | 56900 | 56800 | 19199 |
| 532 | 20250415 | 094100 | 157585727550 | 56900 | 56900 | 56900 | 56850 | 13030 |
| 533 | 20250415 | 094000 | 156844468250 | 56850 | 56900 | 56900 | 56850 | 15778 |
| 534 | 20250415 | 093900 | 155946856800 | 56900 | 56900 | 56900 | 56850 | 25002 |
| 535 | 20250415 | 093800 | 154524321250 | 56900 | 56900 | 57000 | 56800 | 50059 |
| 536 | 20250415 | 093700 | 151675965500 | 56900 | 56950 | 56950 | 56800 | 82719 |
| 537 | 20250415 | 093600 | 146969647100 | 56950 | 56950 | 57000 | 56900 | 16093 |
| 538 | 20250415 | 093500 | 146053181200 | 56900 | 57000 | 57000 | 56900 | 16761 |
| 539 | 20250415 | 093400 | 145098508950 | 57000 | 57000 | 57100 | 56900 | 139061 |
| 540 | 20250415 | 093300 | 137172336200 | 56950 | 56900 | 57000 | 56900 | 109764 |
| 541 | 20250415 | 093200 | 130916088550 | 56900 | 56900 | 57000 | 56900 | 18444 |
| 542 | 20250415 | 093100 | 129864976100 | 56950 | 56900 | 57000 | 56800 | 32952 |
| 543 | 20250415 | 093000 | 127988881950 | 56900 | 56800 | 57000 | 56800 | 60438 |
| 544 | 20250415 | 092900 | 124549957600 | 56800 | 56800 | 56900 | 56800 | 39227 |
| 545 | 20250415 | 092800 | 122318293350 | 56800 | 56900 | 56900 | 56800 | 15765 |
| 546 | 20250415 | 092700 | 121421770100 | 56900 | 56700 | 56900 | 56700 | 65223 |
| 547 | 20250415 | 092600 | 117715896400 | 56700 | 56800 | 56800 | 56700 | 34969 |
| 548 | 20250415 | 092500 | 115729953800 | 56750 | 56800 | 56800 | 56750 | 26789 |
| 549 | 20250415 | 092400 | 114209005750 | 56750 | 56700 | 56800 | 56700 | 17138 |
| 550 | 20250415 | 092300 | 113236113700 | 56700 | 56700 | 56800 | 56700 | 27907 |
| 551 | 20250415 | 092200 | 111652635050 | 56700 | 56600 | 56800 | 56600 | 28119 |
| 552 | 20250415 | 092100 | 110058154950 | 56600 | 56700 | 56800 | 56600 | 87673 |
| 553 | 20250415 | 092000 | 105087930950 | 56700 | 56750 | 56800 | 56700 | 13387 |
| 554 | 20250415 | 091900 | 104328105300 | 56750 | 56700 | 56800 | 56700 | 7674 |
| 555 | 20250415 | 091800 | 103892607550 | 56800 | 56800 | 56900 | 56700 | 72136 |
| 556 | 20250415 | 091700 | 99795527700 | 56900 | 56750 | 56900 | 56700 | 64786 |
| 557 | 20250415 | 091600 | 96115164650 | 56750 | 56900 | 56900 | 56700 | 85390 |
| 558 | 20250415 | 091500 | 91262339850 | 56900 | 56850 | 56900 | 56800 | 135330 |
| 559 | 20250415 | 091400 | 83563440000 | 56800 | 56700 | 56900 | 56650 | 205609 |
| 560 | 20250415 | 091300 | 71887795250 | 56650 | 56700 | 56700 | 56600 | 39731 |
| 561 | 20250415 | 091200 | 69635432950 | 56700 | 56600 | 56700 | 56600 | 19822 |
| 562 | 20250415 | 091100 | 68512021550 | 56600 | 56650 | 56700 | 56600 | 41635 |
| 563 | 20250415 | 091000 | 66152994350 | 56600 | 56550 | 56700 | 56500 | 156657 |
| 564 | 20250415 | 090900 | 57282378400 | 56600 | 56550 | 56600 | 56500 | 24633 |
| 565 | 20250415 | 090800 | 55888725450 | 56600 | 56500 | 56600 | 56500 | 25956 |
| 566 | 20250415 | 090700 | 54420395950 | 56550 | 56600 | 56600 | 56500 | 40736 |
| 567 | 20250415 | 090600 | 52116374500 | 56600 | 56600 | 56600 | 56500 | 67662 |
| 568 | 20250415 | 090500 | 48287207000 | 56600 | 56500 | 56600 | 56500 | 27625 |
| 569 | 20250415 | 090400 | 46724319550 | 56500 | 56600 | 56600 | 56500 | 27071 |
| 570 | 20250415 | 090300 | 45192907550 | 56600 | 56500 | 56600 | 56400 | 61866 |
| 571 | 20250415 | 090200 | 41697025250 | 56500 | 56500 | 56600 | 56400 | 66067 |
| 572 | 20250415 | 090100 | 37963674550 | 56500 | 56400 | 56600 | 56300 | 201842 |
| 573 | 20250415 | 090000 | 26571829300 | 56300 | 56300 | 56600 | 56200 | 471120 |