30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250422 | 183600 | 545934825 | 39800 | 39800 | 39800 | 39800 | 570 |
| 3 | 20250422 | 183500 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 4 | 20250422 | 183400 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 5 | 20250422 | 183300 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 6 | 20250422 | 183200 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 7 | 20250422 | 183100 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 8 | 20250422 | 183000 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 9 | 20250422 | 182900 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 10 | 20250422 | 182800 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 11 | 20250422 | 182700 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 12 | 20250422 | 182600 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 13 | 20250422 | 182500 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 14 | 20250422 | 182400 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 15 | 20250422 | 182300 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 16 | 20250422 | 182200 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 17 | 20250422 | 182100 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 18 | 20250422 | 182000 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 19 | 20250422 | 181900 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 20 | 20250422 | 181800 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 21 | 20250422 | 181700 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 22 | 20250422 | 181600 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 23 | 20250422 | 181500 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 24 | 20250422 | 181400 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 25 | 20250422 | 181300 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 26 | 20250422 | 181200 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 27 | 20250422 | 181100 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 28 | 20250422 | 181000 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 29 | 20250422 | 180900 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 30 | 20250422 | 180800 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 31 | 20250422 | 180700 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 32 | 20250422 | 180600 | 545934825 | 39800 | 39800 | 39800 | 39800 | 570 |
| 33 | 20250422 | 180500 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 34 | 20250422 | 180400 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 35 | 20250422 | 180300 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 36 | 20250422 | 180200 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 37 | 20250422 | 180100 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 38 | 20250422 | 180000 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 39 | 20250422 | 175900 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 40 | 20250422 | 175800 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 41 | 20250422 | 175700 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 42 | 20250422 | 175600 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 43 | 20250422 | 175500 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 44 | 20250422 | 175400 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 45 | 20250422 | 175300 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 46 | 20250422 | 175200 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 47 | 20250422 | 175100 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 48 | 20250422 | 175000 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 49 | 20250422 | 174900 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 50 | 20250422 | 174800 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 51 | 20250422 | 174700 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 52 | 20250422 | 174600 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 53 | 20250422 | 174500 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 54 | 20250422 | 174400 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 55 | 20250422 | 174300 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 56 | 20250422 | 174200 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 57 | 20250422 | 174100 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 58 | 20250422 | 174000 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 59 | 20250422 | 173900 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 60 | 20250422 | 173800 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 61 | 20250422 | 173700 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 62 | 20250422 | 173600 | 545934825 | 39800 | 39800 | 39800 | 39800 | 570 |
| 63 | 20250422 | 173500 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 64 | 20250422 | 173400 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 65 | 20250422 | 173300 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 66 | 20250422 | 173200 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 67 | 20250422 | 173100 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 68 | 20250422 | 173000 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 69 | 20250422 | 172900 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 70 | 20250422 | 172800 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 71 | 20250422 | 172700 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 72 | 20250422 | 172600 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 73 | 20250422 | 172500 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 74 | 20250422 | 172400 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 75 | 20250422 | 172300 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 76 | 20250422 | 172200 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 77 | 20250422 | 172100 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 78 | 20250422 | 172000 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 79 | 20250422 | 171900 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 80 | 20250422 | 171800 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 81 | 20250422 | 171700 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 82 | 20250422 | 171600 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 83 | 20250422 | 171500 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 84 | 20250422 | 171400 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 85 | 20250422 | 171300 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 86 | 20250422 | 171200 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 87 | 20250422 | 171100 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 88 | 20250422 | 171000 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 89 | 20250422 | 170900 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 90 | 20250422 | 170800 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 91 | 20250422 | 170700 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 92 | 20250422 | 170600 | 545934825 | 39800 | 39800 | 39800 | 39800 | 570 |
| 93 | 20250422 | 170500 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 94 | 20250422 | 170400 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 95 | 20250422 | 170300 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 96 | 20250422 | 170200 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 97 | 20250422 | 170100 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 98 | 20250422 | 170000 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 99 | 20250422 | 165900 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 100 | 20250422 | 165800 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 101 | 20250422 | 165700 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 102 | 20250422 | 165600 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 103 | 20250422 | 165500 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 104 | 20250422 | 165400 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 105 | 20250422 | 165300 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 106 | 20250422 | 165200 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 107 | 20250422 | 165100 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 108 | 20250422 | 165000 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 109 | 20250422 | 164900 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 110 | 20250422 | 164800 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 111 | 20250422 | 164700 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 112 | 20250422 | 164600 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 113 | 20250422 | 164500 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 114 | 20250422 | 164400 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 115 | 20250422 | 164300 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 116 | 20250422 | 164200 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 117 | 20250422 | 164100 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 118 | 20250422 | 164000 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 119 | 20250422 | 163900 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 120 | 20250422 | 163800 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 121 | 20250422 | 163700 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 122 | 20250422 | 163600 | 545934825 | 39800 | 39800 | 39800 | 39800 | 570 |
| 123 | 20250422 | 163500 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 124 | 20250422 | 163400 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 125 | 20250422 | 163300 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 126 | 20250422 | 163200 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 127 | 20250422 | 163100 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 128 | 20250422 | 163000 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 129 | 20250422 | 162900 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 130 | 20250422 | 162800 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 131 | 20250422 | 162700 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 132 | 20250422 | 162600 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 133 | 20250422 | 162500 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 134 | 20250422 | 162400 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 135 | 20250422 | 162300 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 136 | 20250422 | 162200 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 137 | 20250422 | 162100 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 138 | 20250422 | 162000 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 139 | 20250422 | 161900 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 140 | 20250422 | 161800 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 141 | 20250422 | 161700 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 142 | 20250422 | 161600 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 143 | 20250422 | 161500 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 144 | 20250422 | 161400 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 145 | 20250422 | 161300 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 146 | 20250422 | 161200 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 147 | 20250422 | 161100 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 148 | 20250422 | 161000 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 149 | 20250422 | 160900 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 150 | 20250422 | 160800 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 151 | 20250422 | 160700 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 152 | 20250422 | 160600 | 545934825 | 39800 | 39800 | 39800 | 39800 | 570 |
| 153 | 20250422 | 160500 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 154 | 20250422 | 160400 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 155 | 20250422 | 160300 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 156 | 20250422 | 160200 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 157 | 20250422 | 160100 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 158 | 20250422 | 160000 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 159 | 20250422 | 155900 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 160 | 20250422 | 155800 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 161 | 20250422 | 155700 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 162 | 20250422 | 155600 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 163 | 20250422 | 155500 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 164 | 20250422 | 155400 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 165 | 20250422 | 155300 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 166 | 20250422 | 155200 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 167 | 20250422 | 155100 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 168 | 20250422 | 155000 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 169 | 20250422 | 154900 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 170 | 20250422 | 154800 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 171 | 20250422 | 154700 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 172 | 20250422 | 154600 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 173 | 20250422 | 154500 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 174 | 20250422 | 154400 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 175 | 20250422 | 154300 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 176 | 20250422 | 154200 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 177 | 20250422 | 154100 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 178 | 20250422 | 154000 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 179 | 20250422 | 153900 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 180 | 20250422 | 153800 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 181 | 20250422 | 153700 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 182 | 20250422 | 153600 | 545934825 | 39800 | 39800 | 39800 | 39800 | 570 |
| 183 | 20250422 | 153500 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 184 | 20250422 | 153400 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 185 | 20250422 | 153300 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 186 | 20250422 | 153200 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 187 | 20250422 | 153100 | 545934825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 188 | 20250422 | 153000 | 545934825 | 39800 | 39800 | 39800 | 39800 | 570 |
| 189 | 20250422 | 152900 | 523248825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 190 | 20250422 | 152800 | 523248825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 191 | 20250422 | 152700 | 523248825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 192 | 20250422 | 152600 | 523248825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 193 | 20250422 | 152500 | 523248825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 194 | 20250422 | 152400 | 523248825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 195 | 20250422 | 152300 | 523248825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 196 | 20250422 | 152200 | 523248825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 197 | 20250422 | 152100 | 523248825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 198 | 20250422 | 152000 | 523248825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 199 | 20250422 | 151900 | 523248825 | 39800 | 39800 | 39850 | 39800 | 17 |
| 200 | 20250422 | 151800 | 522571975 | 39800 | 39750 | 39800 | 39750 | 38 |
| 201 | 20250422 | 151700 | 521059625 | 39750 | 39750 | 39750 | 39750 | 1 |
| 202 | 20250422 | 151600 | 521019875 | 39800 | 39750 | 39800 | 39750 | 16 |
| 203 | 20250422 | 151500 | 520383225 | 39750 | 39800 | 39800 | 39750 | 13 |
| 204 | 20250422 | 151400 | 519865925 | 39750 | 39850 | 39850 | 39750 | 11 |
| 205 | 20250422 | 151300 | 519427775 | 39800 | 39800 | 39800 | 39800 | 2 |
| 206 | 20250422 | 151200 | 519348175 | 39800 | 39850 | 39850 | 39750 | 167 |
| 207 | 20250422 | 151100 | 512693375 | 39800 | 39800 | 39850 | 39800 | 4 |
| 208 | 20250422 | 151000 | 512534075 | 39800 | 39800 | 39850 | 39800 | 10 |
| 209 | 20250422 | 150900 | 512136025 | 39800 | 39800 | 39800 | 39800 | 0 |
| 210 | 20250422 | 150800 | 512136025 | 39800 | 39800 | 39850 | 39800 | 24 |
| 211 | 20250422 | 150700 | 511180775 | 39800 | 39850 | 39850 | 39800 | 6 |
| 212 | 20250422 | 150600 | 510941925 | 39850 | 39850 | 39850 | 39850 | 164 |
| 213 | 20250422 | 150500 | 504406525 | 39850 | 39850 | 39850 | 39850 | 6 |
| 214 | 20250422 | 150400 | 504167425 | 39850 | 39850 | 39850 | 39850 | 128 |
| 215 | 20250422 | 150300 | 499066625 | 39850 | 39850 | 39850 | 39850 | 0 |
| 216 | 20250422 | 150200 | 499066625 | 39850 | 39850 | 39850 | 39850 | 13 |
| 217 | 20250422 | 150100 | 498548575 | 39850 | 39850 | 39850 | 39850 | 38 |
| 218 | 20250422 | 150000 | 497034275 | 39900 | 39900 | 39900 | 39900 | 18 |
| 219 | 20250422 | 145900 | 496316075 | 39900 | 39800 | 39900 | 39800 | 43 |
| 220 | 20250422 | 145800 | 494601525 | 39800 | 39800 | 39850 | 39800 | 33 |
| 221 | 20250422 | 145700 | 493286625 | 39850 | 39850 | 39850 | 39850 | 22 |
| 222 | 20250422 | 145600 | 492409925 | 39800 | 39800 | 39800 | 39800 | 1 |
| 223 | 20250422 | 145500 | 492370125 | 39800 | 39800 | 39850 | 39800 | 20 |
| 224 | 20250422 | 145400 | 491573275 | 39800 | 39850 | 39850 | 39800 | 27 |
| 225 | 20250422 | 145300 | 490497875 | 39800 | 39800 | 39800 | 39800 | 0 |
| 226 | 20250422 | 145200 | 490497875 | 39800 | 39850 | 39900 | 39800 | 138 |
| 227 | 20250422 | 145100 | 484996275 | 39800 | 39750 | 39850 | 39750 | 227 |
| 228 | 20250422 | 145000 | 475957425 | 39750 | 39750 | 39750 | 39750 | 2 |
| 229 | 20250422 | 144900 | 475877925 | 39800 | 39750 | 39800 | 39750 | 35 |
| 230 | 20250422 | 144800 | 474485825 | 39800 | 39800 | 39800 | 39800 | 17 |
| 231 | 20250422 | 144700 | 473809225 | 39800 | 39800 | 39800 | 39800 | 17 |
| 232 | 20250422 | 144600 | 473132625 | 39800 | 39800 | 39800 | 39800 | 0 |
| 233 | 20250422 | 144500 | 473132625 | 39800 | 39800 | 39800 | 39800 | 16 |
| 234 | 20250422 | 144400 | 472495825 | 39800 | 39800 | 39800 | 39800 | 17 |
| 235 | 20250422 | 144300 | 471819225 | 39800 | 39800 | 39800 | 39800 | 1 |
| 236 | 20250422 | 144200 | 471779425 | 39800 | 39800 | 39800 | 39800 | 16 |
| 237 | 20250422 | 144100 | 471142625 | 39800 | 39800 | 39800 | 39750 | 32 |
| 238 | 20250422 | 144000 | 469869075 | 39800 | 39800 | 39800 | 39800 | 0 |
| 239 | 20250422 | 143900 | 469869075 | 39800 | 39750 | 39800 | 39750 | 21 |
| 240 | 20250422 | 143800 | 469033525 | 39800 | 39800 | 39800 | 39800 | 18 |
| 241 | 20250422 | 143700 | 468317125 | 39800 | 39800 | 39800 | 39800 | 16 |
| 242 | 20250422 | 143600 | 467680325 | 39750 | 39750 | 39750 | 39750 | 3 |
| 243 | 20250422 | 143500 | 467561075 | 39800 | 39750 | 39800 | 39750 | 50 |
| 244 | 20250422 | 143400 | 465572725 | 39750 | 39750 | 39750 | 39750 | 0 |
| 245 | 20250422 | 143300 | 465572725 | 39750 | 39750 | 39750 | 39750 | 1 |
| 246 | 20250422 | 143200 | 465532975 | 39750 | 39700 | 39750 | 39700 | 27 |
| 247 | 20250422 | 143100 | 464459775 | 39700 | 39750 | 39750 | 39700 | 32 |
| 248 | 20250422 | 143000 | 463188275 | 39750 | 39750 | 39750 | 39750 | 4 |
| 249 | 20250422 | 142900 | 463029275 | 39800 | 39800 | 39800 | 39800 | 25 |
| 250 | 20250422 | 142800 | 462034275 | 39800 | 39800 | 39800 | 39800 | 17 |
| 251 | 20250422 | 142700 | 461357675 | 39750 | 39750 | 39750 | 39750 | 7 |
| 252 | 20250422 | 142600 | 461079425 | 39750 | 39750 | 39750 | 39750 | 17 |
| 253 | 20250422 | 142500 | 460403675 | 39800 | 39800 | 39800 | 39800 | 17 |
| 254 | 20250422 | 142400 | 459727075 | 39800 | 39800 | 39800 | 39800 | 16 |
| 255 | 20250422 | 142300 | 459090275 | 39800 | 39800 | 39800 | 39800 | 0 |
| 256 | 20250422 | 142200 | 459090275 | 39800 | 39800 | 39800 | 39800 | 18 |
| 257 | 20250422 | 142100 | 458373875 | 39800 | 39800 | 39800 | 39800 | 16 |
| 258 | 20250422 | 142000 | 457737075 | 39800 | 39800 | 39800 | 39800 | 1 |
| 259 | 20250422 | 141900 | 457697275 | 39800 | 39800 | 39800 | 39800 | 17 |
| 260 | 20250422 | 141800 | 457020675 | 39800 | 39800 | 39800 | 39800 | 16 |
| 261 | 20250422 | 141700 | 456383875 | 39800 | 39800 | 39800 | 39800 | 18 |
| 262 | 20250422 | 141600 | 455667475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 263 | 20250422 | 141500 | 455667475 | 39800 | 39750 | 39800 | 39750 | 19 |
| 264 | 20250422 | 141400 | 454911425 | 39800 | 39800 | 39800 | 39800 | 17 |
| 265 | 20250422 | 141300 | 454234825 | 39750 | 39750 | 39750 | 39750 | 0 |
| 266 | 20250422 | 141200 | 454234825 | 39750 | 39850 | 39850 | 39700 | 65 |
| 267 | 20250422 | 141100 | 451650075 | 39850 | 39850 | 39850 | 39850 | 50 |
| 268 | 20250422 | 141000 | 449657575 | 39850 | 39850 | 39850 | 39850 | 0 |
| 269 | 20250422 | 140900 | 449657575 | 39850 | 39800 | 39850 | 39800 | 23 |
| 270 | 20250422 | 140800 | 448741375 | 39800 | 39800 | 39800 | 39800 | 35 |
| 271 | 20250422 | 140700 | 447348375 | 39800 | 39800 | 39800 | 39800 | 46 |
| 272 | 20250422 | 140600 | 445517575 | 39750 | 39750 | 39850 | 39750 | 355 |
| 273 | 20250422 | 140500 | 431372325 | 39800 | 39800 | 39800 | 39800 | 28 |
| 274 | 20250422 | 140400 | 430257925 | 39800 | 39800 | 39800 | 39800 | 16 |
| 275 | 20250422 | 140300 | 429621125 | 39800 | 39800 | 39800 | 39800 | 32 |
| 276 | 20250422 | 140200 | 428347525 | 39850 | 39850 | 39850 | 39850 | 18 |
| 277 | 20250422 | 140100 | 427630225 | 39850 | 39850 | 39850 | 39850 | 17 |
| 278 | 20250422 | 140000 | 426952775 | 39850 | 39850 | 39850 | 39850 | 3 |
| 279 | 20250422 | 135900 | 426833225 | 39800 | 39800 | 39800 | 39800 | 4 |
| 280 | 20250422 | 135800 | 426674025 | 39850 | 39800 | 39850 | 39800 | 21 |
| 281 | 20250422 | 135700 | 425837375 | 39800 | 39750 | 39850 | 39750 | 55 |
| 282 | 20250422 | 135600 | 423648875 | 39750 | 39750 | 39750 | 39750 | 0 |
| 283 | 20250422 | 135500 | 423648875 | 39750 | 39750 | 39750 | 39750 | 17 |
| 284 | 20250422 | 135400 | 422973125 | 39700 | 39700 | 39700 | 39700 | 0 |
| 285 | 20250422 | 135300 | 422973125 | 39700 | 39800 | 39850 | 39700 | 446 |
| 286 | 20250422 | 135200 | 405237125 | 39850 | 39850 | 39850 | 39850 | 17 |
| 287 | 20250422 | 135100 | 404559675 | 39850 | 39850 | 39850 | 39850 | 18 |
| 288 | 20250422 | 135000 | 403842375 | 39850 | 39850 | 39850 | 39850 | 2 |
| 289 | 20250422 | 134900 | 403762675 | 39850 | 39850 | 39850 | 39850 | 17 |
| 290 | 20250422 | 134800 | 403085225 | 39850 | 39850 | 39850 | 39850 | 16 |
| 291 | 20250422 | 134700 | 402447625 | 39850 | 39850 | 39850 | 39850 | 26 |
| 292 | 20250422 | 134600 | 401411525 | 39850 | 39850 | 39850 | 39850 | 28 |
| 293 | 20250422 | 134500 | 400295725 | 39850 | 39850 | 39850 | 39850 | 16 |
| 294 | 20250422 | 134400 | 399658125 | 39850 | 39850 | 39850 | 39850 | 6 |
| 295 | 20250422 | 134300 | 399419025 | 39850 | 39850 | 39850 | 39850 | 7 |
| 296 | 20250422 | 134200 | 399140075 | 39900 | 39850 | 39900 | 39850 | 17 |
| 297 | 20250422 | 134100 | 398461825 | 39850 | 39900 | 39900 | 39850 | 32 |
| 298 | 20250422 | 134000 | 397185725 | 39850 | 39850 | 39850 | 39850 | 1 |
| 299 | 20250422 | 133900 | 397145875 | 39850 | 39850 | 39850 | 39800 | 49 |
| 300 | 20250422 | 133800 | 395193275 | 39850 | 39850 | 39900 | 39850 | 70 |
| 301 | 20250422 | 133700 | 392402275 | 39850 | 39850 | 39850 | 39850 | 36 |
| 302 | 20250422 | 133600 | 390967675 | 39750 | 39800 | 39800 | 39750 | 81 |
| 303 | 20250422 | 133500 | 387745775 | 39850 | 39850 | 39850 | 39850 | 32 |
| 304 | 20250422 | 133400 | 386470575 | 39850 | 39900 | 39900 | 39850 | 18 |
| 305 | 20250422 | 133300 | 385752425 | 39850 | 39850 | 39850 | 39850 | 15 |
| 306 | 20250422 | 133200 | 385154675 | 39900 | 39900 | 39900 | 39900 | 3 |
| 307 | 20250422 | 133100 | 385034975 | 39850 | 39850 | 39850 | 39800 | 104 |
| 308 | 20250422 | 133000 | 380893175 | 39800 | 39800 | 39800 | 39800 | 7 |
| 309 | 20250422 | 132900 | 380614575 | 39800 | 39850 | 39850 | 39700 | 52 |
| 310 | 20250422 | 132800 | 378546975 | 39900 | 39900 | 39900 | 39900 | 17 |
| 311 | 20250422 | 132700 | 377868675 | 39900 | 39900 | 39900 | 39900 | 0 |
| 312 | 20250422 | 132600 | 377868675 | 39900 | 39850 | 39900 | 39850 | 22 |
| 313 | 20250422 | 132500 | 376990925 | 39850 | 39800 | 39850 | 39800 | 29 |
| 314 | 20250422 | 132400 | 375835875 | 39850 | 39850 | 39850 | 39850 | 20 |
| 315 | 20250422 | 132300 | 375038875 | 39850 | 39850 | 39850 | 39850 | 30 |
| 316 | 20250422 | 132200 | 373843375 | 39800 | 39800 | 39800 | 39800 | 0 |
| 317 | 20250422 | 132100 | 373843375 | 39800 | 39850 | 39850 | 39800 | 67 |
| 318 | 20250422 | 132000 | 371174925 | 39850 | 39850 | 39850 | 39850 | 36 |
| 319 | 20250422 | 131900 | 369740325 | 39850 | 39850 | 39850 | 39850 | 16 |
| 320 | 20250422 | 131800 | 369102725 | 39850 | 39850 | 39850 | 39850 | 16 |
| 321 | 20250422 | 131700 | 368465125 | 39850 | 39850 | 39850 | 39850 | 0 |
| 322 | 20250422 | 131600 | 368465125 | 39850 | 39800 | 39850 | 39800 | 29 |
| 323 | 20250422 | 131500 | 367310075 | 39800 | 39800 | 39800 | 39800 | 13 |
| 324 | 20250422 | 131400 | 366792675 | 39800 | 39850 | 39850 | 39800 | 20 |
| 325 | 20250422 | 131300 | 365995825 | 39800 | 39800 | 39800 | 39800 | 12 |
| 326 | 20250422 | 131200 | 365518225 | 39800 | 39800 | 39800 | 39800 | 12 |
| 327 | 20250422 | 131100 | 365040625 | 39800 | 39800 | 39800 | 39800 | 27 |
| 328 | 20250422 | 131000 | 363966025 | 39750 | 39800 | 39850 | 39750 | 81 |
| 329 | 20250422 | 130900 | 360743675 | 39800 | 39800 | 39800 | 39800 | 16 |
| 330 | 20250422 | 130800 | 360106875 | 39800 | 39800 | 39800 | 39800 | 0 |
| 331 | 20250422 | 130700 | 360106875 | 39800 | 39800 | 39800 | 39800 | 0 |
| 332 | 20250422 | 130600 | 360106875 | 39800 | 39800 | 39800 | 39800 | 16 |
| 333 | 20250422 | 130500 | 359470075 | 39750 | 39800 | 39800 | 39750 | 105 |
| 334 | 20250422 | 130400 | 355291625 | 39800 | 39800 | 39800 | 39800 | 2 |
| 335 | 20250422 | 130300 | 355212025 | 39700 | 39700 | 39700 | 39700 | 0 |
| 336 | 20250422 | 130200 | 355212025 | 39700 | 39700 | 39700 | 39700 | 0 |
| 337 | 20250422 | 130100 | 355212025 | 39700 | 39700 | 39700 | 39700 | 0 |
| 338 | 20250422 | 130000 | 355212025 | 39700 | 39700 | 39800 | 39700 | 62 |
| 339 | 20250422 | 125900 | 352747525 | 39650 | 39650 | 39650 | 39650 | 0 |
| 340 | 20250422 | 125800 | 352747525 | 39650 | 39650 | 39650 | 39650 | 0 |
| 341 | 20250422 | 125700 | 352747525 | 39650 | 39650 | 39650 | 39650 | 0 |
| 342 | 20250422 | 125600 | 352747525 | 39650 | 39650 | 39650 | 39650 | 0 |
| 343 | 20250422 | 125500 | 352747525 | 39650 | 39650 | 39650 | 39650 | 1 |
| 344 | 20250422 | 125400 | 352707875 | 39700 | 39700 | 39700 | 39700 | 0 |
| 345 | 20250422 | 125300 | 352707875 | 39700 | 39750 | 39800 | 39700 | 50 |
| 346 | 20250422 | 125200 | 350719925 | 39650 | 39700 | 39700 | 39650 | 100 |
| 347 | 20250422 | 125100 | 346754325 | 39800 | 39800 | 39800 | 39800 | 0 |
| 348 | 20250422 | 125000 | 346754325 | 39800 | 39800 | 39800 | 39800 | 11 |
| 349 | 20250422 | 124900 | 346316525 | 39700 | 39700 | 39700 | 39700 | 0 |
| 350 | 20250422 | 124800 | 346316525 | 39700 | 39700 | 39700 | 39700 | 5 |
| 351 | 20250422 | 124700 | 346118025 | 39800 | 39800 | 39800 | 39800 | 0 |
| 352 | 20250422 | 124600 | 346118025 | 39800 | 39700 | 39800 | 39700 | 34 |
| 353 | 20250422 | 124500 | 344767975 | 39700 | 39700 | 39700 | 39700 | 40 |
| 354 | 20250422 | 124400 | 343179975 | 39650 | 39650 | 39650 | 39650 | 0 |
| 355 | 20250422 | 124300 | 343179975 | 39650 | 39650 | 39650 | 39650 | 0 |
| 356 | 20250422 | 124200 | 343179975 | 39650 | 39650 | 39650 | 39650 | 0 |
| 357 | 20250422 | 124100 | 343179975 | 39650 | 39650 | 39650 | 39650 | 7 |
| 358 | 20250422 | 124000 | 342902425 | 39750 | 39750 | 39750 | 39700 | 23 |
| 359 | 20250422 | 123900 | 341989025 | 39700 | 39700 | 39700 | 39700 | 0 |
| 360 | 20250422 | 123800 | 341989025 | 39700 | 39700 | 39700 | 39700 | 0 |
| 361 | 20250422 | 123700 | 341989025 | 39700 | 39700 | 39800 | 39700 | 195 |
| 362 | 20250422 | 123600 | 334244875 | 39750 | 39750 | 39750 | 39750 | 195 |
| 363 | 20250422 | 123500 | 326493625 | 39800 | 39800 | 39800 | 39800 | 56 |
| 364 | 20250422 | 123400 | 324264825 | 39800 | 39800 | 39800 | 39800 | 11 |
| 365 | 20250422 | 123300 | 323827025 | 39850 | 39850 | 39850 | 39850 | 0 |
| 366 | 20250422 | 123200 | 323827025 | 39850 | 39850 | 39850 | 39850 | 0 |
| 367 | 20250422 | 123100 | 323827025 | 39850 | 39850 | 39850 | 39850 | 25 |
| 368 | 20250422 | 123000 | 322830775 | 39850 | 39850 | 39850 | 39850 | 0 |
| 369 | 20250422 | 122900 | 322830775 | 39850 | 39850 | 39850 | 39850 | 1 |
| 370 | 20250422 | 122800 | 322790925 | 39850 | 39850 | 39850 | 39850 | 0 |
| 371 | 20250422 | 122700 | 322790925 | 39850 | 39850 | 39850 | 39850 | 23 |
| 372 | 20250422 | 122600 | 321874375 | 39850 | 39850 | 39850 | 39850 | 10 |
| 373 | 20250422 | 122500 | 321475875 | 39900 | 39900 | 39900 | 39900 | 0 |
| 374 | 20250422 | 122400 | 321475875 | 39900 | 39900 | 39900 | 39900 | 184 |
| 375 | 20250422 | 122300 | 314134275 | 39900 | 39900 | 39900 | 39900 | 2 |
| 376 | 20250422 | 122200 | 314054475 | 39900 | 39900 | 39900 | 39900 | 0 |
| 377 | 20250422 | 122100 | 314054475 | 39900 | 39900 | 39900 | 39900 | 1 |
| 378 | 20250422 | 122000 | 314014575 | 39900 | 39900 | 39900 | 39900 | 30 |
| 379 | 20250422 | 121900 | 312817575 | 39900 | 39900 | 39900 | 39900 | 1 |
| 380 | 20250422 | 121800 | 312777675 | 39900 | 39900 | 39900 | 39900 | 1 |
| 381 | 20250422 | 121700 | 312737775 | 39850 | 39850 | 39850 | 39850 | 9 |
| 382 | 20250422 | 121600 | 312379125 | 39850 | 39800 | 39900 | 39800 | 199 |
| 383 | 20250422 | 121500 | 304446125 | 39800 | 39800 | 39800 | 39800 | 0 |
| 384 | 20250422 | 121400 | 304446125 | 39800 | 39800 | 39850 | 39800 | 70 |
| 385 | 20250422 | 121300 | 301658625 | 39850 | 39850 | 39850 | 39850 | 1 |
| 386 | 20250422 | 121200 | 301618775 | 39850 | 39850 | 39850 | 39850 | 88 |
| 387 | 20250422 | 121100 | 298111975 | 39900 | 39900 | 39900 | 39900 | 0 |
| 388 | 20250422 | 121000 | 298111975 | 39900 | 39900 | 39900 | 39900 | 26 |
| 389 | 20250422 | 120900 | 297074575 | 39900 | 39900 | 39900 | 39900 | 3 |
| 390 | 20250422 | 120800 | 296954875 | 39900 | 39900 | 39900 | 39900 | 36 |
| 391 | 20250422 | 120700 | 295518475 | 39850 | 39850 | 39850 | 39850 | 0 |
| 392 | 20250422 | 120600 | 295518475 | 39850 | 39850 | 39850 | 39850 | 0 |
| 393 | 20250422 | 120500 | 295518475 | 39850 | 39850 | 39850 | 39850 | 3 |
| 394 | 20250422 | 120400 | 295398925 | 39850 | 39850 | 39850 | 39850 | 23 |
| 395 | 20250422 | 120300 | 294482375 | 39900 | 39900 | 39900 | 39900 | 7 |
| 396 | 20250422 | 120200 | 294203075 | 39900 | 39900 | 39900 | 39900 | 5 |
| 397 | 20250422 | 120100 | 294003575 | 39900 | 39900 | 39900 | 39900 | 0 |
| 398 | 20250422 | 120000 | 294003575 | 39900 | 39900 | 39900 | 39900 | 6 |
| 399 | 20250422 | 115900 | 293764175 | 39900 | 39900 | 39900 | 39900 | 0 |
| 400 | 20250422 | 115800 | 293764175 | 39900 | 39850 | 39900 | 39850 | 51 |
| 401 | 20250422 | 115700 | 291729375 | 39850 | 39850 | 39850 | 39850 | 4 |
| 402 | 20250422 | 115600 | 291569975 | 39850 | 39850 | 39850 | 39850 | 0 |
| 403 | 20250422 | 115500 | 291569975 | 39850 | 39850 | 39900 | 39850 | 5 |
| 404 | 20250422 | 115400 | 291370625 | 39900 | 39900 | 39900 | 39900 | 8 |
| 405 | 20250422 | 115300 | 291051425 | 39900 | 39950 | 39950 | 39900 | 2 |
| 406 | 20250422 | 115200 | 290971575 | 39900 | 39900 | 39900 | 39900 | 16 |
| 407 | 20250422 | 115100 | 290333175 | 39900 | 39900 | 39900 | 39900 | 70 |
| 408 | 20250422 | 115000 | 287540175 | 39900 | 39900 | 39900 | 39900 | 0 |
| 409 | 20250422 | 114900 | 287540175 | 39900 | 39900 | 39900 | 39900 | 0 |
| 410 | 20250422 | 114800 | 287540175 | 39900 | 39950 | 39950 | 39900 | 2 |
| 411 | 20250422 | 114700 | 287460325 | 39850 | 39850 | 39850 | 39850 | 1 |
| 412 | 20250422 | 114600 | 287420475 | 39850 | 39850 | 39850 | 39850 | 0 |
| 413 | 20250422 | 114500 | 287420475 | 39850 | 39900 | 39900 | 39850 | 78 |
| 414 | 20250422 | 114400 | 284308475 | 39900 | 39900 | 39900 | 39900 | 1 |
| 415 | 20250422 | 114300 | 284268575 | 39850 | 39850 | 39850 | 39850 | 0 |
| 416 | 20250422 | 114200 | 284268575 | 39850 | 39850 | 39850 | 39850 | 1 |
| 417 | 20250422 | 114100 | 284228725 | 39850 | 39850 | 39850 | 39850 | 205 |
| 418 | 20250422 | 114000 | 276059475 | 39850 | 39850 | 39850 | 39850 | 0 |
| 419 | 20250422 | 113900 | 276059475 | 39850 | 39850 | 39850 | 39850 | 9 |
| 420 | 20250422 | 113800 | 275700825 | 39800 | 39800 | 39800 | 39800 | 0 |
| 421 | 20250422 | 113700 | 275700825 | 39800 | 39800 | 39800 | 39800 | 8 |
| 422 | 20250422 | 113600 | 275382425 | 39800 | 39800 | 39800 | 39800 | 3 |
| 423 | 20250422 | 113500 | 275263025 | 39850 | 39850 | 39850 | 39850 | 0 |
| 424 | 20250422 | 113400 | 275263025 | 39850 | 39850 | 39850 | 39850 | 0 |
| 425 | 20250422 | 113300 | 275263025 | 39850 | 39850 | 39850 | 39850 | 1 |
| 426 | 20250422 | 113200 | 275223175 | 39800 | 39800 | 39800 | 39800 | 54 |
| 427 | 20250422 | 113100 | 273073975 | 39800 | 39800 | 39800 | 39800 | 114 |
| 428 | 20250422 | 113000 | 268536775 | 39850 | 39850 | 39850 | 39850 | 3 |
| 429 | 20250422 | 112900 | 268417225 | 39800 | 39800 | 39800 | 39800 | 2 |
| 430 | 20250422 | 112800 | 268337625 | 39800 | 39800 | 39800 | 39800 | 0 |
| 431 | 20250422 | 112700 | 268337625 | 39800 | 39800 | 39800 | 39800 | 0 |
| 432 | 20250422 | 112600 | 268337625 | 39800 | 39800 | 39800 | 39800 | 25 |
| 433 | 20250422 | 112500 | 267342625 | 39800 | 39800 | 39800 | 39800 | 0 |
| 434 | 20250422 | 112400 | 267342625 | 39800 | 39800 | 39800 | 39800 | 0 |
| 435 | 20250422 | 112300 | 267342625 | 39800 | 39800 | 39800 | 39800 | 5 |
| 436 | 20250422 | 112200 | 267143625 | 39850 | 39800 | 39850 | 39800 | 109 |
| 437 | 20250422 | 112100 | 262805175 | 39800 | 39800 | 39800 | 39800 | 43 |
| 438 | 20250422 | 112000 | 261093775 | 39900 | 39900 | 39900 | 39900 | 1 |
| 439 | 20250422 | 111900 | 261053875 | 39850 | 39850 | 39850 | 39850 | 34 |
| 440 | 20250422 | 111800 | 259698975 | 39850 | 39800 | 39850 | 39800 | 68 |
| 441 | 20250422 | 111700 | 256989775 | 39800 | 39800 | 39800 | 39800 | 0 |
| 442 | 20250422 | 111600 | 256989775 | 39800 | 39850 | 39850 | 39800 | 14 |
| 443 | 20250422 | 111500 | 256432525 | 39800 | 39800 | 39800 | 39800 | 0 |
| 444 | 20250422 | 111400 | 256432525 | 39800 | 39800 | 39800 | 39800 | 12 |
| 445 | 20250422 | 111300 | 255954925 | 39800 | 39800 | 39800 | 39800 | 15 |
| 446 | 20250422 | 111200 | 255357925 | 39800 | 39800 | 39800 | 39800 | 0 |
| 447 | 20250422 | 111100 | 255357925 | 39800 | 39800 | 39800 | 39800 | 0 |
| 448 | 20250422 | 111000 | 255357925 | 39800 | 39800 | 39800 | 39800 | 77 |
| 449 | 20250422 | 110900 | 252293325 | 39800 | 39800 | 39800 | 39800 | 24 |
| 450 | 20250422 | 110800 | 251338125 | 39800 | 39800 | 39850 | 39800 | 63 |
| 451 | 20250422 | 110700 | 248829225 | 39800 | 39800 | 39800 | 39800 | 4 |
| 452 | 20250422 | 110600 | 248670025 | 39750 | 39750 | 39750 | 39750 | 0 |
| 453 | 20250422 | 110500 | 248670025 | 39750 | 39750 | 39750 | 39750 | 0 |
| 454 | 20250422 | 110400 | 248670025 | 39750 | 39750 | 39750 | 39750 | 0 |
| 455 | 20250422 | 110300 | 248670025 | 39750 | 39850 | 39950 | 39750 | 192 |
| 456 | 20250422 | 110200 | 241007275 | 39800 | 39800 | 39900 | 39750 | 116 |
| 457 | 20250422 | 110100 | 236386175 | 39750 | 39750 | 39750 | 39750 | 28 |
| 458 | 20250422 | 110000 | 235273175 | 39750 | 39750 | 39750 | 39750 | 30 |
| 459 | 20250422 | 105900 | 234080675 | 39700 | 39750 | 39750 | 39700 | 161 |
| 460 | 20250422 | 105800 | 227688875 | 39750 | 39750 | 39750 | 39700 | 64 |
| 461 | 20250422 | 105700 | 225145375 | 39750 | 39750 | 39750 | 39750 | 0 |
| 462 | 20250422 | 105600 | 225145375 | 39750 | 39750 | 39750 | 39750 | 118 |
| 463 | 20250422 | 105500 | 220454875 | 39750 | 39750 | 39750 | 39750 | 1 |
| 464 | 20250422 | 105400 | 220415125 | 39750 | 39800 | 39800 | 39750 | 40 |
| 465 | 20250422 | 105300 | 218823625 | 39800 | 39800 | 39800 | 39800 | 87 |
| 466 | 20250422 | 105200 | 215361025 | 39800 | 39800 | 39800 | 39800 | 1 |
| 467 | 20250422 | 105100 | 215321225 | 39800 | 39800 | 39800 | 39800 | 4 |
| 468 | 20250422 | 105000 | 215162025 | 39750 | 39750 | 39750 | 39750 | 2 |
| 469 | 20250422 | 104900 | 215082525 | 39700 | 39750 | 39750 | 39700 | 31 |
| 470 | 20250422 | 104800 | 213851175 | 39700 | 39750 | 39750 | 39700 | 20 |
| 471 | 20250422 | 104700 | 213057025 | 39800 | 39800 | 39800 | 39800 | 0 |
| 472 | 20250422 | 104600 | 213057025 | 39800 | 39700 | 39800 | 39700 | 53 |
| 473 | 20250422 | 104500 | 210949825 | 39750 | 39750 | 39800 | 39700 | 124 |
| 474 | 20250422 | 104400 | 206018275 | 39700 | 39700 | 39800 | 39700 | 131 |
| 475 | 20250422 | 104300 | 200816875 | 39700 | 39700 | 39700 | 39700 | 0 |
| 476 | 20250422 | 104200 | 200816875 | 39700 | 39700 | 39750 | 39600 | 145 |
| 477 | 20250422 | 104100 | 195054175 | 39700 | 39700 | 39700 | 39700 | 21 |
| 478 | 20250422 | 104000 | 194220475 | 39600 | 39650 | 39650 | 39600 | 165 |
| 479 | 20250422 | 103900 | 187684325 | 39650 | 39650 | 39650 | 39650 | 32 |
| 480 | 20250422 | 103800 | 186415525 | 39650 | 39600 | 39650 | 39600 | 29 |
| 481 | 20250422 | 103700 | 185266925 | 39600 | 39600 | 39600 | 39600 | 15 |
| 482 | 20250422 | 103600 | 184672925 | 39600 | 39600 | 39600 | 39600 | 1 |
| 483 | 20250422 | 103500 | 184633325 | 39600 | 39600 | 39600 | 39600 | 2 |
| 484 | 20250422 | 103400 | 184554125 | 39600 | 39600 | 39600 | 39600 | 4 |
| 485 | 20250422 | 103300 | 184395725 | 39600 | 39600 | 39600 | 39600 | 25 |
| 486 | 20250422 | 103200 | 183405725 | 39450 | 39450 | 39450 | 39450 | 12 |
| 487 | 20250422 | 103100 | 182932325 | 39400 | 39400 | 39400 | 39400 | 0 |
| 488 | 20250422 | 103000 | 182932325 | 39400 | 39400 | 39400 | 39400 | 0 |
| 489 | 20250422 | 102900 | 182932325 | 39400 | 39400 | 39400 | 39400 | 0 |
| 490 | 20250422 | 102800 | 182932325 | 39400 | 39400 | 39400 | 39400 | 0 |
| 491 | 20250422 | 102700 | 182932325 | 39400 | 39600 | 39700 | 39400 | 757 |
| 492 | 20250422 | 102600 | 152939075 | 39600 | 39450 | 39600 | 39450 | 788 |
| 493 | 20250422 | 102500 | 121802125 | 39450 | 39450 | 39450 | 39450 | 1 |
| 494 | 20250422 | 102400 | 121762675 | 39400 | 39400 | 39400 | 39400 | 3 |
| 495 | 20250422 | 102300 | 121644475 | 39400 | 39400 | 39400 | 39400 | 2 |
| 496 | 20250422 | 102200 | 121565675 | 39450 | 39400 | 39450 | 39400 | 3 |
| 497 | 20250422 | 102100 | 121447425 | 39400 | 39400 | 39400 | 39400 | 2 |
| 498 | 20250422 | 102000 | 121368625 | 39450 | 39450 | 39450 | 39400 | 5 |
| 499 | 20250422 | 101900 | 121171525 | 39450 | 39450 | 39450 | 39400 | 5 |
| 500 | 20250422 | 101800 | 120974400 | 39450 | 39450 | 39450 | 39450 | 10 |
| 501 | 20250422 | 101700 | 120579900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 502 | 20250422 | 101600 | 120579900 | 39450 | 39450 | 39450 | 39450 | 3 |
| 503 | 20250422 | 101500 | 120461550 | 39400 | 39400 | 39450 | 39400 | 110 |
| 504 | 20250422 | 101400 | 116127350 | 39400 | 39400 | 39400 | 39400 | 1 |
| 505 | 20250422 | 101300 | 116087950 | 39400 | 39400 | 39400 | 39400 | 2 |
| 506 | 20250422 | 101200 | 116009150 | 39350 | 39400 | 39400 | 39350 | 55 |
| 507 | 20250422 | 101100 | 113842550 | 39400 | 39400 | 39400 | 39400 | 1 |
| 508 | 20250422 | 101000 | 113803150 | 39400 | 39400 | 39400 | 39400 | 2 |
| 509 | 20250422 | 100900 | 113724350 | 39400 | 39350 | 39400 | 39300 | 94 |
| 510 | 20250422 | 100800 | 110025450 | 39350 | 39350 | 39350 | 39350 | 4 |
| 511 | 20250422 | 100700 | 109868050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 512 | 20250422 | 100600 | 109868050 | 39400 | 39400 | 39400 | 39400 | 1 |
| 513 | 20250422 | 100500 | 109828650 | 39350 | 39350 | 39350 | 39350 | 38 |
| 514 | 20250422 | 100400 | 108333350 | 39350 | 39350 | 39350 | 39350 | 2 |
| 515 | 20250422 | 100300 | 108254650 | 39400 | 39400 | 39400 | 39400 | 1 |
| 516 | 20250422 | 100200 | 108215250 | 39400 | 39400 | 39400 | 39400 | 0 |
| 517 | 20250422 | 100100 | 108215250 | 39400 | 39350 | 39450 | 39350 | 23 |
| 518 | 20250422 | 100000 | 107309750 | 39350 | 39300 | 39350 | 39300 | 40 |
| 519 | 20250422 | 095900 | 105736350 | 39300 | 39350 | 39350 | 39300 | 13 |
| 520 | 20250422 | 095800 | 105225150 | 39450 | 39450 | 39450 | 39450 | 1 |
| 521 | 20250422 | 095700 | 105185700 | 39350 | 39350 | 39350 | 39350 | 5 |
| 522 | 20250422 | 095600 | 104988950 | 39450 | 39450 | 39450 | 39450 | 0 |
| 523 | 20250422 | 095500 | 104988950 | 39450 | 39400 | 39450 | 39400 | 7 |
| 524 | 20250422 | 095400 | 104713100 | 39350 | 39350 | 39350 | 39350 | 63 |
| 525 | 20250422 | 095300 | 102234050 | 39300 | 39350 | 39350 | 39300 | 89 |
| 526 | 20250422 | 095200 | 98733200 | 39350 | 39350 | 39400 | 39350 | 173 |
| 527 | 20250422 | 095100 | 91918950 | 39450 | 39450 | 39450 | 39450 | 0 |
| 528 | 20250422 | 095000 | 91918950 | 39450 | 39450 | 39450 | 39450 | 5 |
| 529 | 20250422 | 094900 | 91721700 | 39450 | 39400 | 39450 | 39400 | 37 |
| 530 | 20250422 | 094800 | 90263800 | 39400 | 39400 | 39400 | 39400 | 1 |
| 531 | 20250422 | 094700 | 90224400 | 39400 | 39400 | 39400 | 39400 | 20 |
| 532 | 20250422 | 094600 | 89436400 | 39400 | 39400 | 39450 | 39400 | 7 |
| 533 | 20250422 | 094500 | 89160550 | 39400 | 39400 | 39450 | 39400 | 31 |
| 534 | 20250422 | 094400 | 87939100 | 39400 | 39500 | 39500 | 39400 | 12 |
| 535 | 20250422 | 094300 | 87465550 | 39500 | 39500 | 39550 | 39400 | 196 |
| 536 | 20250422 | 094200 | 79723450 | 39500 | 39500 | 39500 | 39500 | 1 |
| 537 | 20250422 | 094100 | 79683950 | 39500 | 39500 | 39500 | 39500 | 1 |
| 538 | 20250422 | 094000 | 79644450 | 39450 | 39350 | 39450 | 39350 | 62 |
| 539 | 20250422 | 093900 | 77201650 | 39450 | 39450 | 39450 | 39450 | 1 |
| 540 | 20250422 | 093800 | 77162200 | 39450 | 39450 | 39450 | 39450 | 1 |
| 541 | 20250422 | 093700 | 77122750 | 39400 | 39350 | 39400 | 39250 | 197 |
| 542 | 20250422 | 093600 | 69377700 | 39400 | 39400 | 39400 | 39400 | 1 |
| 543 | 20250422 | 093500 | 69338300 | 39350 | 39350 | 39350 | 39350 | 9 |
| 544 | 20250422 | 093400 | 68984150 | 39400 | 39400 | 39400 | 39400 | 2 |
| 545 | 20250422 | 093300 | 68905350 | 39450 | 39400 | 39450 | 39400 | 153 |
| 546 | 20250422 | 093200 | 62874200 | 39400 | 39400 | 39400 | 39350 | 7 |
| 547 | 20250422 | 093100 | 62598550 | 39400 | 39350 | 39400 | 39350 | 18 |
| 548 | 20250422 | 093000 | 61890200 | 39350 | 39350 | 39350 | 39350 | 0 |
| 549 | 20250422 | 092900 | 61890200 | 39350 | 39350 | 39350 | 39350 | 3 |
| 550 | 20250422 | 092800 | 61772150 | 39300 | 39300 | 39300 | 39300 | 48 |
| 551 | 20250422 | 092700 | 59885750 | 39250 | 39250 | 39250 | 39250 | 9 |
| 552 | 20250422 | 092600 | 59532500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 553 | 20250422 | 092500 | 59532500 | 39250 | 39250 | 39250 | 39250 | 14 |
| 554 | 20250422 | 092400 | 58983000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 555 | 20250422 | 092300 | 58983000 | 39250 | 39250 | 39250 | 39250 | 1 |
| 556 | 20250422 | 092200 | 58943750 | 39250 | 39250 | 39250 | 39200 | 14 |
| 557 | 20250422 | 092100 | 58394850 | 39250 | 39250 | 39250 | 39250 | 0 |
| 558 | 20250422 | 092000 | 58394850 | 39250 | 39250 | 39250 | 39250 | 125 |
| 559 | 20250422 | 091900 | 53488600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 560 | 20250422 | 091800 | 53488600 | 39250 | 39250 | 39250 | 39250 | 95 |
| 561 | 20250422 | 091700 | 49759850 | 39350 | 39300 | 39350 | 39300 | 112 |
| 562 | 20250422 | 091600 | 45358200 | 39300 | 39300 | 39300 | 39300 | 1 |
| 563 | 20250422 | 091500 | 45318900 | 39300 | 39250 | 39300 | 39250 | 10 |
| 564 | 20250422 | 091400 | 44926350 | 39250 | 39250 | 39250 | 39250 | 10 |
| 565 | 20250422 | 091300 | 44533850 | 39250 | 39250 | 39250 | 39250 | 14 |
| 566 | 20250422 | 091200 | 43984350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 567 | 20250422 | 091100 | 43984350 | 39200 | 39250 | 39250 | 39200 | 237 |
| 568 | 20250422 | 091000 | 34692350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 569 | 20250422 | 090900 | 34692350 | 39250 | 39250 | 39250 | 39250 | 54 |
| 570 | 20250422 | 090800 | 32572850 | 39200 | 39200 | 39200 | 39200 | 8 |
| 571 | 20250422 | 090700 | 32259250 | 39200 | 39200 | 39200 | 39200 | 0 |
| 572 | 20250422 | 090600 | 32259250 | 39200 | 39200 | 39300 | 39200 | 21 |
| 573 | 20250422 | 090500 | 31435750 | 39150 | 39300 | 39300 | 39150 | 217 |
| 574 | 20250422 | 090400 | 22922050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 575 | 20250422 | 090300 | 22922050 | 39400 | 39150 | 39400 | 39150 | 63 |
| 576 | 20250422 | 090200 | 20445850 | 39150 | 39150 | 39150 | 39150 | 169 |
| 577 | 20250422 | 090100 | 13829500 | 39450 | 39150 | 39450 | 39150 | 15 |
| 578 | 20250422 | 090000 | 13241950 | 39100 | 39500 | 39500 | 39050 | 337 |