32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250416 | 183100 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 890952 |
| 3 | 20250416 | 183000 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 4 | 20250416 | 182900 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 5 | 20250416 | 182800 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 6 | 20250416 | 182700 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 7 | 20250416 | 182600 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 8 | 20250416 | 182500 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 9 | 20250416 | 182400 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 10 | 20250416 | 182300 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 11 | 20250416 | 182200 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 12 | 20250416 | 182100 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 13 | 20250416 | 182000 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 14 | 20250416 | 181900 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 15 | 20250416 | 181800 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 16 | 20250416 | 181700 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 17 | 20250416 | 181600 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 18 | 20250416 | 181500 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 19 | 20250416 | 181400 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 20 | 20250416 | 181300 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 21 | 20250416 | 181200 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 22 | 20250416 | 181100 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 23 | 20250416 | 181000 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 24 | 20250416 | 180900 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 25 | 20250416 | 180800 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 26 | 20250416 | 180700 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 27 | 20250416 | 180600 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 28 | 20250416 | 180500 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 29 | 20250416 | 180400 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 30 | 20250416 | 180300 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 31 | 20250416 | 180200 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 32 | 20250416 | 180100 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 890952 |
| 33 | 20250416 | 180000 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 34 | 20250416 | 175900 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 35 | 20250416 | 175800 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 36 | 20250416 | 175700 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 37 | 20250416 | 175600 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 38 | 20250416 | 175500 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 39 | 20250416 | 175400 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 40 | 20250416 | 175300 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 41 | 20250416 | 175200 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 42 | 20250416 | 175100 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 43 | 20250416 | 175000 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 44 | 20250416 | 174900 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 45 | 20250416 | 174800 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 46 | 20250416 | 174700 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 47 | 20250416 | 174600 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 48 | 20250416 | 174500 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 49 | 20250416 | 174400 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 50 | 20250416 | 174300 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 51 | 20250416 | 174200 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 52 | 20250416 | 174100 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 53 | 20250416 | 174000 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 54 | 20250416 | 173900 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 55 | 20250416 | 173800 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 56 | 20250416 | 173700 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 57 | 20250416 | 173600 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 58 | 20250416 | 173500 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 59 | 20250416 | 173400 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 60 | 20250416 | 173300 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 61 | 20250416 | 173200 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 62 | 20250416 | 173100 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 890952 |
| 63 | 20250416 | 173000 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 64 | 20250416 | 172900 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 65 | 20250416 | 172800 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 66 | 20250416 | 172700 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 67 | 20250416 | 172600 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 68 | 20250416 | 172500 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 69 | 20250416 | 172400 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 70 | 20250416 | 172300 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 71 | 20250416 | 172200 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 72 | 20250416 | 172100 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 73 | 20250416 | 172000 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 74 | 20250416 | 171900 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 75 | 20250416 | 171800 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 76 | 20250416 | 171700 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 77 | 20250416 | 171600 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 78 | 20250416 | 171500 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 79 | 20250416 | 171400 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 80 | 20250416 | 171300 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 81 | 20250416 | 171200 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 82 | 20250416 | 171100 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 83 | 20250416 | 171000 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 84 | 20250416 | 170900 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 85 | 20250416 | 170800 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 86 | 20250416 | 170700 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 87 | 20250416 | 170600 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 88 | 20250416 | 170500 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 89 | 20250416 | 170400 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 90 | 20250416 | 170300 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 91 | 20250416 | 170200 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 92 | 20250416 | 170100 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 890952 |
| 93 | 20250416 | 170000 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 94 | 20250416 | 165900 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 95 | 20250416 | 165800 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 96 | 20250416 | 165700 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 97 | 20250416 | 165600 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 98 | 20250416 | 165500 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 99 | 20250416 | 165400 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 100 | 20250416 | 165300 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 101 | 20250416 | 165200 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 102 | 20250416 | 165100 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 103 | 20250416 | 165000 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 104 | 20250416 | 164900 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 105 | 20250416 | 164800 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 106 | 20250416 | 164700 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 107 | 20250416 | 164600 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 108 | 20250416 | 164500 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 109 | 20250416 | 164400 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 110 | 20250416 | 164300 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 111 | 20250416 | 164200 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 112 | 20250416 | 164100 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 113 | 20250416 | 164000 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 114 | 20250416 | 163900 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 115 | 20250416 | 163800 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 116 | 20250416 | 163700 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 117 | 20250416 | 163600 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 118 | 20250416 | 163500 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 119 | 20250416 | 163400 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 120 | 20250416 | 163300 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 121 | 20250416 | 163200 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 122 | 20250416 | 163100 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 890952 |
| 123 | 20250416 | 163000 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 124 | 20250416 | 162900 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 125 | 20250416 | 162800 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 126 | 20250416 | 162700 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 127 | 20250416 | 162600 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 128 | 20250416 | 162500 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 129 | 20250416 | 162400 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 130 | 20250416 | 162300 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 131 | 20250416 | 162200 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 132 | 20250416 | 162100 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 133 | 20250416 | 162000 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 134 | 20250416 | 161900 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 135 | 20250416 | 161800 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 136 | 20250416 | 161700 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 137 | 20250416 | 161600 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 138 | 20250416 | 161500 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 139 | 20250416 | 161400 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 140 | 20250416 | 161300 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 141 | 20250416 | 161200 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 142 | 20250416 | 161100 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 143 | 20250416 | 161000 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 144 | 20250416 | 160900 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 145 | 20250416 | 160800 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 146 | 20250416 | 160700 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 147 | 20250416 | 160600 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 148 | 20250416 | 160500 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 149 | 20250416 | 160400 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 150 | 20250416 | 160300 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 151 | 20250416 | 160200 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 152 | 20250416 | 160100 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 890952 |
| 153 | 20250416 | 160000 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 154 | 20250416 | 155900 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 155 | 20250416 | 155800 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 156 | 20250416 | 155700 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 157 | 20250416 | 155600 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 158 | 20250416 | 155500 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 159 | 20250416 | 155400 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 160 | 20250416 | 155300 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 161 | 20250416 | 155200 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 162 | 20250416 | 155100 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 163 | 20250416 | 155000 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 164 | 20250416 | 154900 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 165 | 20250416 | 154800 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 166 | 20250416 | 154700 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 167 | 20250416 | 154600 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 168 | 20250416 | 154500 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 169 | 20250416 | 154400 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 170 | 20250416 | 154300 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 171 | 20250416 | 154200 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 172 | 20250416 | 154100 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 173 | 20250416 | 154000 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 174 | 20250416 | 153900 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 175 | 20250416 | 153800 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 176 | 20250416 | 153700 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 177 | 20250416 | 153600 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 178 | 20250416 | 153500 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 179 | 20250416 | 153400 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 180 | 20250416 | 153300 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 181 | 20250416 | 153200 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 182 | 20250416 | 153100 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 890952 |
| 183 | 20250416 | 153000 | 794108494100 | 54700 | 54700 | 54700 | 54700 | 890952 |
| 184 | 20250416 | 152900 | 745373419700 | 54600 | 54600 | 54600 | 54600 | 0 |
| 185 | 20250416 | 152800 | 745373419700 | 54600 | 54600 | 54600 | 54600 | 0 |
| 186 | 20250416 | 152700 | 745373419700 | 54600 | 54600 | 54600 | 54600 | 0 |
| 187 | 20250416 | 152600 | 745373419700 | 54600 | 54600 | 54600 | 54600 | 0 |
| 188 | 20250416 | 152500 | 745373419700 | 54600 | 54600 | 54600 | 54600 | 0 |
| 189 | 20250416 | 152400 | 745373419700 | 54600 | 54600 | 54600 | 54600 | 0 |
| 190 | 20250416 | 152300 | 745373419700 | 54600 | 54600 | 54600 | 54600 | 0 |
| 191 | 20250416 | 152200 | 745373419700 | 54600 | 54600 | 54600 | 54600 | 0 |
| 192 | 20250416 | 152100 | 745373419700 | 54600 | 54600 | 54600 | 54600 | 0 |
| 193 | 20250416 | 152000 | 745373419700 | 54600 | 54600 | 54600 | 54600 | 0 |
| 194 | 20250416 | 151900 | 745373419700 | 54600 | 54600 | 54600 | 54500 | 60346 |
| 195 | 20250416 | 151800 | 742079894350 | 54600 | 54500 | 54600 | 54500 | 75022 |
| 196 | 20250416 | 151700 | 737988057450 | 54600 | 54600 | 54600 | 54500 | 82172 |
| 197 | 20250416 | 151600 | 733503954100 | 54600 | 54550 | 54600 | 54500 | 60826 |
| 198 | 20250416 | 151500 | 730184211400 | 54600 | 54650 | 54650 | 54500 | 76001 |
| 199 | 20250416 | 151400 | 726037173750 | 54650 | 54600 | 54700 | 54550 | 20618 |
| 200 | 20250416 | 151300 | 724911150600 | 54600 | 54650 | 54650 | 54500 | 78880 |
| 201 | 20250416 | 151200 | 720605104050 | 54600 | 54600 | 54700 | 54500 | 104591 |
| 202 | 20250416 | 151100 | 714895826250 | 54600 | 54600 | 54600 | 54500 | 86613 |
| 203 | 20250416 | 151000 | 710170172300 | 54600 | 54600 | 54650 | 54500 | 269117 |
| 204 | 20250416 | 150900 | 695480449100 | 54650 | 54600 | 54650 | 54600 | 38545 |
| 205 | 20250416 | 150800 | 693375445200 | 54650 | 54650 | 54650 | 54600 | 52137 |
| 206 | 20250416 | 150700 | 690528305550 | 54650 | 54700 | 54750 | 54600 | 202772 |
| 207 | 20250416 | 150600 | 679439767800 | 54750 | 54750 | 54750 | 54700 | 17735 |
| 208 | 20250416 | 150500 | 678469475100 | 54700 | 54750 | 54750 | 54700 | 29966 |
| 209 | 20250416 | 150400 | 676830136900 | 54700 | 54700 | 54750 | 54700 | 15041 |
| 210 | 20250416 | 150300 | 676007201500 | 54700 | 54700 | 54750 | 54700 | 12165 |
| 211 | 20250416 | 150200 | 675341564800 | 54750 | 54700 | 54800 | 54700 | 9455 |
| 212 | 20250416 | 150100 | 674824200300 | 54700 | 54700 | 54800 | 54700 | 10866 |
| 213 | 20250416 | 150000 | 674229497350 | 54750 | 54700 | 54800 | 54700 | 32723 |
| 214 | 20250416 | 145900 | 672438046350 | 54750 | 54700 | 54800 | 54700 | 38645 |
| 215 | 20250416 | 145800 | 670323990150 | 54800 | 54700 | 54900 | 54700 | 242227 |
| 216 | 20250416 | 145700 | 657053758450 | 54700 | 54800 | 54800 | 54700 | 39639 |
| 217 | 20250416 | 145600 | 654885063450 | 54700 | 54700 | 54800 | 54700 | 26738 |
| 218 | 20250416 | 145500 | 653421990400 | 54800 | 54750 | 54800 | 54700 | 17634 |
| 219 | 20250416 | 145400 | 652457228950 | 54750 | 54700 | 54800 | 54700 | 22641 |
| 220 | 20250416 | 145300 | 651218463200 | 54800 | 54750 | 54800 | 54700 | 74239 |
| 221 | 20250416 | 145200 | 647156165900 | 54750 | 54700 | 54750 | 54700 | 20283 |
| 222 | 20250416 | 145100 | 646046599300 | 54750 | 54700 | 54750 | 54700 | 18491 |
| 223 | 20250416 | 145000 | 645034992300 | 54750 | 54700 | 54750 | 54700 | 36668 |
| 224 | 20250416 | 144900 | 643028921800 | 54750 | 54700 | 54750 | 54700 | 25256 |
| 225 | 20250416 | 144800 | 641647151500 | 54700 | 54700 | 54800 | 54700 | 21045 |
| 226 | 20250416 | 144700 | 640495520500 | 54750 | 54800 | 54800 | 54700 | 19339 |
| 227 | 20250416 | 144600 | 639437487700 | 54800 | 54800 | 54800 | 54700 | 19104 |
| 228 | 20250416 | 144500 | 638391939650 | 54800 | 54800 | 54850 | 54700 | 134813 |
| 229 | 20250416 | 144400 | 631006279200 | 54800 | 54800 | 54850 | 54800 | 34283 |
| 230 | 20250416 | 144300 | 629127344500 | 54800 | 54800 | 54850 | 54800 | 15317 |
| 231 | 20250416 | 144200 | 628287928100 | 54800 | 54800 | 54850 | 54800 | 27430 |
| 232 | 20250416 | 144100 | 626784532250 | 54800 | 54800 | 54850 | 54800 | 16220 |
| 233 | 20250416 | 144000 | 625895431950 | 54850 | 54800 | 54850 | 54800 | 20768 |
| 234 | 20250416 | 143900 | 624757221700 | 54850 | 54800 | 54850 | 54800 | 26432 |
| 235 | 20250416 | 143800 | 623308495000 | 54800 | 54800 | 54850 | 54800 | 43447 |
| 236 | 20250416 | 143700 | 620927562000 | 54800 | 54800 | 54900 | 54800 | 56371 |
| 237 | 20250416 | 143600 | 617838195950 | 54800 | 54800 | 54900 | 54800 | 24324 |
| 238 | 20250416 | 143500 | 616504938900 | 54800 | 54850 | 54900 | 54800 | 20113 |
| 239 | 20250416 | 143400 | 615402213100 | 54850 | 54850 | 54900 | 54800 | 19402 |
| 240 | 20250416 | 143300 | 614338120100 | 54800 | 54850 | 54900 | 54800 | 14871 |
| 241 | 20250416 | 143200 | 613523090550 | 54900 | 54900 | 54900 | 54800 | 14339 |
| 242 | 20250416 | 143100 | 612736775550 | 54900 | 54850 | 54900 | 54800 | 13839 |
| 243 | 20250416 | 143000 | 611978051100 | 54850 | 54800 | 54900 | 54800 | 13414 |
| 244 | 20250416 | 142900 | 611242247050 | 54900 | 54850 | 54900 | 54800 | 15677 |
| 245 | 20250416 | 142800 | 610382828800 | 54900 | 54800 | 54900 | 54800 | 15216 |
| 246 | 20250416 | 142700 | 609548310200 | 54850 | 54800 | 54900 | 54800 | 12189 |
| 247 | 20250416 | 142600 | 608879801000 | 54800 | 54850 | 54900 | 54800 | 16707 |
| 248 | 20250416 | 142500 | 607963894600 | 54850 | 54800 | 54900 | 54800 | 22630 |
| 249 | 20250416 | 142400 | 606723419850 | 54850 | 54800 | 54900 | 54800 | 21845 |
| 250 | 20250416 | 142300 | 605526097550 | 54800 | 54800 | 54900 | 54800 | 15150 |
| 251 | 20250416 | 142200 | 604695289550 | 54850 | 54800 | 54900 | 54800 | 12399 |
| 252 | 20250416 | 142100 | 604015600250 | 54800 | 54800 | 54900 | 54800 | 12666 |
| 253 | 20250416 | 142000 | 603321036050 | 54800 | 54800 | 54900 | 54800 | 18941 |
| 254 | 20250416 | 141900 | 602282353400 | 54800 | 54900 | 54900 | 54800 | 14019 |
| 255 | 20250416 | 141800 | 601513619900 | 54800 | 54800 | 54900 | 54800 | 21210 |
| 256 | 20250416 | 141700 | 600350701500 | 54900 | 54800 | 54900 | 54800 | 16929 |
| 257 | 20250416 | 141600 | 599422714750 | 54800 | 54800 | 54900 | 54800 | 24820 |
| 258 | 20250416 | 141500 | 598061985800 | 54900 | 54800 | 54900 | 54800 | 20593 |
| 259 | 20250416 | 141400 | 596933090150 | 54800 | 54850 | 54900 | 54800 | 24691 |
| 260 | 20250416 | 141300 | 595578346150 | 54900 | 54800 | 54900 | 54800 | 47894 |
| 261 | 20250416 | 141200 | 592952109400 | 54800 | 54800 | 54900 | 54800 | 35370 |
| 262 | 20250416 | 141100 | 591011284750 | 54900 | 54900 | 54900 | 54800 | 13677 |
| 263 | 20250416 | 141000 | 590260991750 | 54900 | 54850 | 54900 | 54800 | 12282 |
| 264 | 20250416 | 140900 | 589587409900 | 54850 | 54900 | 54900 | 54800 | 14484 |
| 265 | 20250416 | 140800 | 588793168600 | 54900 | 54900 | 54900 | 54800 | 12088 |
| 266 | 20250416 | 140700 | 588130128600 | 54900 | 54900 | 54900 | 54800 | 23631 |
| 267 | 20250416 | 140600 | 586833607150 | 54900 | 54800 | 54900 | 54800 | 29254 |
| 268 | 20250416 | 140500 | 585230021350 | 54800 | 54850 | 54850 | 54800 | 58489 |
| 269 | 20250416 | 140400 | 582024414600 | 54850 | 54850 | 54900 | 54800 | 35770 |
| 270 | 20250416 | 140300 | 580063474750 | 54800 | 54850 | 54900 | 54800 | 14074 |
| 271 | 20250416 | 140200 | 579291730700 | 54900 | 54900 | 54950 | 54800 | 122666 |
| 272 | 20250416 | 140100 | 572559205550 | 54900 | 54950 | 54950 | 54900 | 29354 |
| 273 | 20250416 | 140000 | 570947608900 | 54900 | 54900 | 54950 | 54900 | 33780 |
| 274 | 20250416 | 135900 | 569092757350 | 54900 | 54900 | 54950 | 54900 | 21911 |
| 275 | 20250416 | 135800 | 567889492950 | 54900 | 54900 | 54950 | 54900 | 16654 |
| 276 | 20250416 | 135700 | 566974848400 | 54950 | 54950 | 54950 | 54900 | 13441 |
| 277 | 20250416 | 135600 | 566236612900 | 54950 | 54950 | 54950 | 54900 | 15269 |
| 278 | 20250416 | 135500 | 565398154350 | 55000 | 54950 | 55000 | 54900 | 59345 |
| 279 | 20250416 | 135400 | 562139516200 | 55000 | 54900 | 55000 | 54900 | 11744 |
| 280 | 20250416 | 135300 | 561494465600 | 54950 | 54950 | 55000 | 54900 | 16470 |
| 281 | 20250416 | 135200 | 560589724600 | 54950 | 54900 | 55000 | 54900 | 18200 |
| 282 | 20250416 | 135100 | 559589952600 | 54900 | 54900 | 55000 | 54900 | 14605 |
| 283 | 20250416 | 135000 | 558787622250 | 54900 | 54950 | 55000 | 54900 | 19750 |
| 284 | 20250416 | 134900 | 557702403300 | 54950 | 54950 | 54950 | 54900 | 10721 |
| 285 | 20250416 | 134800 | 557113629250 | 54950 | 54900 | 55000 | 54900 | 11707 |
| 286 | 20250416 | 134700 | 556470471350 | 54900 | 54900 | 54950 | 54900 | 26806 |
| 287 | 20250416 | 134600 | 554998568950 | 54950 | 54950 | 55000 | 54900 | 22771 |
| 288 | 20250416 | 134500 | 553747858750 | 54950 | 54950 | 55000 | 54950 | 12363 |
| 289 | 20250416 | 134400 | 553068190150 | 54950 | 55000 | 55000 | 54950 | 10086 |
| 290 | 20250416 | 134300 | 552513817550 | 55000 | 55000 | 55000 | 54950 | 10292 |
| 291 | 20250416 | 134200 | 551947915350 | 55000 | 55000 | 55000 | 54950 | 10919 |
| 292 | 20250416 | 134100 | 551347657900 | 55000 | 54950 | 55000 | 54950 | 12230 |
| 293 | 20250416 | 134000 | 550675155600 | 55000 | 54950 | 55000 | 54950 | 8905 |
| 294 | 20250416 | 133900 | 550185546450 | 55000 | 55000 | 55000 | 54950 | 29486 |
| 295 | 20250416 | 133800 | 548564136550 | 54950 | 55000 | 55000 | 54950 | 17048 |
| 296 | 20250416 | 133700 | 547626603300 | 55000 | 55000 | 55000 | 54950 | 7140 |
| 297 | 20250416 | 133600 | 547234041300 | 55000 | 54950 | 55000 | 54950 | 24815 |
| 298 | 20250416 | 133500 | 545869692950 | 54950 | 55000 | 55000 | 54950 | 10766 |
| 299 | 20250416 | 133400 | 545277716700 | 54950 | 55000 | 55000 | 54950 | 21397 |
| 300 | 20250416 | 133300 | 544101082550 | 55000 | 54950 | 55000 | 54950 | 19455 |
| 301 | 20250416 | 133200 | 543031179650 | 54950 | 55000 | 55000 | 54950 | 19512 |
| 302 | 20250416 | 133100 | 541958129750 | 55000 | 55000 | 55000 | 54950 | 16722 |
| 303 | 20250416 | 133000 | 541038552950 | 55000 | 54950 | 55000 | 54950 | 18189 |
| 304 | 20250416 | 132900 | 540038326600 | 54950 | 55000 | 55000 | 54950 | 10762 |
| 305 | 20250416 | 132800 | 539446531150 | 55000 | 54950 | 55000 | 54950 | 12026 |
| 306 | 20250416 | 132700 | 538785231950 | 55000 | 54950 | 55000 | 54950 | 8973 |
| 307 | 20250416 | 132600 | 538291818950 | 55000 | 54950 | 55000 | 54900 | 14996 |
| 308 | 20250416 | 132500 | 537467749300 | 55000 | 55000 | 55000 | 54950 | 11896 |
| 309 | 20250416 | 132400 | 536813706050 | 55000 | 55000 | 55000 | 54950 | 7539 |
| 310 | 20250416 | 132300 | 536399238900 | 54950 | 54900 | 55000 | 54900 | 33524 |
| 311 | 20250416 | 132200 | 534555644900 | 55000 | 55000 | 55000 | 54900 | 31830 |
| 312 | 20250416 | 132100 | 532807534300 | 54900 | 54900 | 55000 | 54900 | 35377 |
| 313 | 20250416 | 132000 | 530864091550 | 54950 | 54900 | 55000 | 54900 | 13395 |
| 314 | 20250416 | 131900 | 530128349800 | 54950 | 54900 | 54950 | 54900 | 8462 |
| 315 | 20250416 | 131800 | 529663646900 | 54950 | 54900 | 55000 | 54900 | 12982 |
| 316 | 20250416 | 131700 | 528950478000 | 54950 | 55000 | 55000 | 54900 | 7484 |
| 317 | 20250416 | 131600 | 528539480150 | 54900 | 54900 | 55000 | 54900 | 19755 |
| 318 | 20250416 | 131500 | 527454583450 | 54900 | 54950 | 55000 | 54900 | 14804 |
| 319 | 20250416 | 131400 | 526640931900 | 54950 | 55000 | 55000 | 54900 | 18600 |
| 320 | 20250416 | 131300 | 525618652750 | 54900 | 55000 | 55000 | 54900 | 15443 |
| 321 | 20250416 | 131200 | 524769681750 | 55000 | 54900 | 55000 | 54900 | 12768 |
| 322 | 20250416 | 131100 | 524067814200 | 54950 | 55000 | 55000 | 54900 | 13684 |
| 323 | 20250416 | 131000 | 523315844700 | 55000 | 54900 | 55000 | 54900 | 12895 |
| 324 | 20250416 | 130900 | 522607288100 | 54900 | 55000 | 55000 | 54900 | 16659 |
| 325 | 20250416 | 130800 | 521691860550 | 55000 | 54900 | 55000 | 54900 | 15255 |
| 326 | 20250416 | 130700 | 520853602200 | 55000 | 55000 | 55000 | 54900 | 13098 |
| 327 | 20250416 | 130600 | 520133837500 | 54950 | 55000 | 55000 | 54900 | 20774 |
| 328 | 20250416 | 130500 | 518992475850 | 55000 | 55050 | 55050 | 54900 | 119721 |
| 329 | 20250416 | 130400 | 512408588350 | 55050 | 55000 | 55050 | 55000 | 12724 |
| 330 | 20250416 | 130300 | 511708488900 | 55050 | 55050 | 55050 | 55000 | 6216 |
| 331 | 20250416 | 130200 | 511366452850 | 55050 | 55050 | 55050 | 55000 | 12687 |
| 332 | 20250416 | 130100 | 510668283350 | 55000 | 55000 | 55100 | 55000 | 8719 |
| 333 | 20250416 | 130000 | 510188365050 | 55050 | 55000 | 55050 | 55000 | 17728 |
| 334 | 20250416 | 125900 | 509213200950 | 55000 | 55050 | 55100 | 55000 | 19112 |
| 335 | 20250416 | 125800 | 508161726700 | 55000 | 55050 | 55050 | 55000 | 4575 |
| 336 | 20250416 | 125700 | 507910026350 | 55050 | 55050 | 55100 | 55000 | 16250 |
| 337 | 20250416 | 125600 | 507015928900 | 55000 | 55000 | 55100 | 55000 | 24494 |
| 338 | 20250416 | 125500 | 505668645750 | 55100 | 55000 | 55100 | 54950 | 65989 |
| 339 | 20250416 | 125400 | 502038755200 | 55000 | 55000 | 55000 | 54950 | 12119 |
| 340 | 20250416 | 125300 | 501372276250 | 55000 | 55000 | 55000 | 54900 | 12370 |
| 341 | 20250416 | 125200 | 500692117650 | 55000 | 55000 | 55000 | 54900 | 14444 |
| 342 | 20250416 | 125100 | 499897935000 | 55000 | 55000 | 55000 | 54950 | 13216 |
| 343 | 20250416 | 125000 | 499171219100 | 55000 | 55000 | 55000 | 54900 | 21473 |
| 344 | 20250416 | 124900 | 497990525300 | 55000 | 55000 | 55000 | 54950 | 10264 |
| 345 | 20250416 | 124800 | 497426173250 | 55000 | 55000 | 55000 | 54950 | 17379 |
| 346 | 20250416 | 124700 | 496470536500 | 55000 | 55000 | 55000 | 54900 | 21942 |
| 347 | 20250416 | 124600 | 495263863250 | 55000 | 55050 | 55050 | 54900 | 52958 |
| 348 | 20250416 | 124500 | 492351164250 | 55050 | 55050 | 55050 | 55000 | 8336 |
| 349 | 20250416 | 124400 | 491892457450 | 55000 | 55000 | 55100 | 54950 | 111064 |
| 350 | 20250416 | 124300 | 485783816650 | 54950 | 54950 | 55000 | 54950 | 72308 |
| 351 | 20250416 | 124200 | 481807029750 | 54950 | 55000 | 55000 | 54950 | 25497 |
| 352 | 20250416 | 124100 | 480404919850 | 55000 | 54900 | 55000 | 54900 | 16815 |
| 353 | 20250416 | 124000 | 479481074450 | 54950 | 54900 | 55000 | 54900 | 8664 |
| 354 | 20250416 | 123900 | 479005059700 | 54950 | 55000 | 55000 | 54900 | 11564 |
| 355 | 20250416 | 123800 | 478369701200 | 55000 | 54950 | 55000 | 54900 | 20214 |
| 356 | 20250416 | 123700 | 477258432100 | 55000 | 55000 | 55000 | 54950 | 8015 |
| 357 | 20250416 | 123600 | 476817751350 | 55000 | 55000 | 55000 | 54950 | 18472 |
| 358 | 20250416 | 123500 | 475802133650 | 55000 | 55000 | 55000 | 54950 | 9572 |
| 359 | 20250416 | 123400 | 475275819750 | 55000 | 55000 | 55000 | 54950 | 18575 |
| 360 | 20250416 | 123300 | 474254422750 | 55000 | 55000 | 55000 | 54950 | 12376 |
| 361 | 20250416 | 123200 | 473573926750 | 55000 | 54950 | 55000 | 54900 | 12479 |
| 362 | 20250416 | 123100 | 472887994550 | 55000 | 55000 | 55000 | 54900 | 15158 |
| 363 | 20250416 | 123000 | 472054973250 | 54900 | 54950 | 55000 | 54900 | 12182 |
| 364 | 20250416 | 122900 | 471385563650 | 54900 | 55050 | 55050 | 54900 | 133926 |
| 365 | 20250416 | 122800 | 464020669000 | 55050 | 55000 | 55050 | 55000 | 55599 |
| 366 | 20250416 | 122700 | 460962669850 | 55050 | 55000 | 55050 | 55000 | 14719 |
| 367 | 20250416 | 122600 | 460152908700 | 55050 | 55050 | 55050 | 55000 | 12007 |
| 368 | 20250416 | 122500 | 459492471400 | 55050 | 55050 | 55050 | 55000 | 12810 |
| 369 | 20250416 | 122400 | 458787661200 | 55000 | 55050 | 55100 | 55000 | 21612 |
| 370 | 20250416 | 122300 | 457597911650 | 55050 | 55000 | 55050 | 55000 | 11491 |
| 371 | 20250416 | 122200 | 456965701750 | 55050 | 55050 | 55100 | 55000 | 14668 |
| 372 | 20250416 | 122100 | 456158636900 | 55000 | 55050 | 55050 | 55000 | 11247 |
| 373 | 20250416 | 122000 | 455539964950 | 55050 | 55000 | 55100 | 55000 | 15504 |
| 374 | 20250416 | 121900 | 454686917700 | 55000 | 55100 | 55100 | 55000 | 15869 |
| 375 | 20250416 | 121800 | 453813866550 | 55100 | 55000 | 55100 | 55000 | 12693 |
| 376 | 20250416 | 121700 | 453115278200 | 55050 | 55000 | 55100 | 55000 | 12523 |
| 377 | 20250416 | 121600 | 452426062500 | 55000 | 55050 | 55100 | 55000 | 15276 |
| 378 | 20250416 | 121500 | 451585791950 | 55000 | 55100 | 55100 | 55000 | 12007 |
| 379 | 20250416 | 121400 | 450924890750 | 55000 | 55000 | 55100 | 55000 | 9508 |
| 380 | 20250416 | 121300 | 450401760850 | 55000 | 55000 | 55050 | 55000 | 13427 |
| 381 | 20250416 | 121200 | 449663062800 | 55000 | 55050 | 55050 | 55000 | 11310 |
| 382 | 20250416 | 121100 | 449040948650 | 55000 | 55050 | 55050 | 55000 | 12382 |
| 383 | 20250416 | 121000 | 448359688300 | 55000 | 55000 | 55100 | 55000 | 16678 |
| 384 | 20250416 | 120900 | 447442078950 | 55050 | 55050 | 55050 | 55000 | 9794 |
| 385 | 20250416 | 120800 | 446903239700 | 55050 | 55050 | 55100 | 55000 | 14218 |
| 386 | 20250416 | 120700 | 446120956200 | 55050 | 55050 | 55050 | 55000 | 10405 |
| 387 | 20250416 | 120600 | 445548566550 | 55000 | 55050 | 55100 | 55000 | 16851 |
| 388 | 20250416 | 120500 | 444621476700 | 55000 | 55050 | 55100 | 55000 | 10944 |
| 389 | 20250416 | 120400 | 444019399550 | 55000 | 55000 | 55100 | 55000 | 9520 |
| 390 | 20250416 | 120300 | 443495413600 | 55050 | 55050 | 55100 | 55000 | 12525 |
| 391 | 20250416 | 120200 | 442806154250 | 55050 | 55000 | 55100 | 55000 | 4832 |
| 392 | 20250416 | 120100 | 442540360350 | 55000 | 55000 | 55100 | 55000 | 8520 |
| 393 | 20250416 | 120000 | 442071301000 | 55000 | 55000 | 55100 | 55000 | 12415 |
| 394 | 20250416 | 115900 | 441387744050 | 55000 | 55100 | 55100 | 55000 | 12021 |
| 395 | 20250416 | 115800 | 440725832600 | 55100 | 55100 | 55100 | 55000 | 5556 |
| 396 | 20250416 | 115700 | 440420220350 | 55100 | 55100 | 55100 | 55000 | 9274 |
| 397 | 20250416 | 115600 | 439909736400 | 55100 | 55050 | 55100 | 55000 | 20581 |
| 398 | 20250416 | 115500 | 438777007600 | 55050 | 55000 | 55050 | 55000 | 9246 |
| 399 | 20250416 | 115400 | 438268428800 | 55050 | 55000 | 55100 | 55000 | 9906 |
| 400 | 20250416 | 115300 | 437723228550 | 55050 | 55100 | 55100 | 55000 | 12109 |
| 401 | 20250416 | 115200 | 437057123850 | 55100 | 55050 | 55100 | 55000 | 8875 |
| 402 | 20250416 | 115100 | 436568581100 | 55000 | 55100 | 55100 | 55000 | 3437 |
| 403 | 20250416 | 115000 | 436379415650 | 55000 | 55100 | 55100 | 55000 | 6797 |
| 404 | 20250416 | 114900 | 436005096050 | 55100 | 55050 | 55100 | 55000 | 12288 |
| 405 | 20250416 | 114800 | 435328879100 | 55050 | 55100 | 55100 | 55000 | 5327 |
| 406 | 20250416 | 114700 | 435035709650 | 55100 | 55000 | 55100 | 55000 | 9426 |
| 407 | 20250416 | 114600 | 434516779100 | 55050 | 55000 | 55050 | 55000 | 9068 |
| 408 | 20250416 | 114500 | 434017945350 | 55050 | 55000 | 55100 | 55000 | 6370 |
| 409 | 20250416 | 114400 | 433667156050 | 55050 | 55000 | 55100 | 55000 | 3383 |
| 410 | 20250416 | 114300 | 433481000050 | 55000 | 55150 | 55150 | 55000 | 54537 |
| 411 | 20250416 | 114200 | 430480171700 | 55150 | 55100 | 55200 | 55000 | 59545 |
| 412 | 20250416 | 114100 | 427199226400 | 55100 | 55050 | 55100 | 55000 | 85744 |
| 413 | 20250416 | 114000 | 422475536800 | 55050 | 54950 | 55100 | 54950 | 23589 |
| 414 | 20250416 | 113900 | 421177306950 | 55000 | 54900 | 55000 | 54900 | 185780 |
| 415 | 20250416 | 113800 | 410959745550 | 55000 | 55000 | 55000 | 54900 | 18827 |
| 416 | 20250416 | 113700 | 409925038350 | 55000 | 54950 | 55000 | 54900 | 18541 |
| 417 | 20250416 | 113600 | 408905816250 | 55000 | 55000 | 55000 | 54900 | 22724 |
| 418 | 20250416 | 113500 | 407656672100 | 55000 | 55000 | 55000 | 54900 | 12970 |
| 419 | 20250416 | 113400 | 406943705950 | 55000 | 55000 | 55000 | 54900 | 8668 |
| 420 | 20250416 | 113300 | 406467351600 | 55000 | 55000 | 55000 | 54900 | 13955 |
| 421 | 20250416 | 113200 | 405700003150 | 55000 | 54900 | 55000 | 54900 | 9688 |
| 422 | 20250416 | 113100 | 405167468450 | 55000 | 55050 | 55050 | 54900 | 210287 |
| 423 | 20250416 | 113000 | 393603933750 | 55050 | 55000 | 55050 | 55000 | 22839 |
| 424 | 20250416 | 112900 | 392347641550 | 55050 | 55050 | 55050 | 55000 | 91425 |
| 425 | 20250416 | 112800 | 387318852650 | 55050 | 55000 | 55100 | 55000 | 22573 |
| 426 | 20250416 | 112700 | 386076982750 | 55000 | 55050 | 55050 | 55000 | 26240 |
| 427 | 20250416 | 112600 | 384633688300 | 55050 | 55000 | 55050 | 55000 | 29714 |
| 428 | 20250416 | 112500 | 382999056250 | 55000 | 55000 | 55050 | 55000 | 29755 |
| 429 | 20250416 | 112400 | 381362250000 | 55050 | 55000 | 55050 | 55000 | 40621 |
| 430 | 20250416 | 112300 | 379127180700 | 55050 | 55050 | 55050 | 55000 | 21873 |
| 431 | 20250416 | 112200 | 377923880600 | 55000 | 55050 | 55050 | 55000 | 18720 |
| 432 | 20250416 | 112100 | 376893897900 | 55050 | 55000 | 55100 | 55000 | 14679 |
| 433 | 20250416 | 112000 | 376086022300 | 55000 | 55100 | 55150 | 55000 | 214837 |
| 434 | 20250416 | 111900 | 364249750600 | 55150 | 55150 | 55150 | 55100 | 12328 |
| 435 | 20250416 | 111800 | 363570171950 | 55100 | 55150 | 55150 | 55100 | 8311 |
| 436 | 20250416 | 111700 | 363112156450 | 55100 | 55100 | 55150 | 55100 | 10965 |
| 437 | 20250416 | 111600 | 362507717600 | 55100 | 55100 | 55150 | 55100 | 12241 |
| 438 | 20250416 | 111500 | 361833163850 | 55150 | 55200 | 55200 | 55100 | 17598 |
| 439 | 20250416 | 111400 | 360862760450 | 55200 | 55200 | 55200 | 55150 | 15039 |
| 440 | 20250416 | 111300 | 360032733200 | 55200 | 55150 | 55200 | 55100 | 11940 |
| 441 | 20250416 | 111200 | 359373801650 | 55200 | 55150 | 55200 | 55100 | 23558 |
| 442 | 20250416 | 111100 | 358073670750 | 55200 | 55100 | 55200 | 55100 | 10085 |
| 443 | 20250416 | 111000 | 357517380000 | 55200 | 55200 | 55200 | 55100 | 16499 |
| 444 | 20250416 | 110900 | 356607417400 | 55200 | 55200 | 55200 | 55100 | 8882 |
| 445 | 20250416 | 110800 | 356117506600 | 55200 | 55200 | 55200 | 55100 | 16638 |
| 446 | 20250416 | 110700 | 355199626300 | 55200 | 55200 | 55200 | 55100 | 22557 |
| 447 | 20250416 | 110600 | 353954649500 | 55200 | 55200 | 55200 | 55100 | 27188 |
| 448 | 20250416 | 110500 | 352455268600 | 55100 | 55200 | 55200 | 55100 | 14436 |
| 449 | 20250416 | 110400 | 351659000450 | 55200 | 55200 | 55200 | 55100 | 16837 |
| 450 | 20250416 | 110300 | 350730522950 | 55100 | 55200 | 55200 | 55100 | 21310 |
| 451 | 20250416 | 110200 | 349555654100 | 55200 | 55200 | 55200 | 55100 | 20449 |
| 452 | 20250416 | 110100 | 348427626500 | 55150 | 55200 | 55200 | 55100 | 29032 |
| 453 | 20250416 | 110000 | 346825588350 | 55200 | 55150 | 55200 | 55100 | 8984 |
| 454 | 20250416 | 105900 | 346329992150 | 55200 | 55200 | 55200 | 55100 | 18139 |
| 455 | 20250416 | 105800 | 345329381650 | 55200 | 55200 | 55200 | 55100 | 25442 |
| 456 | 20250416 | 105700 | 343926280500 | 55200 | 55200 | 55250 | 55100 | 92522 |
| 457 | 20250416 | 105600 | 338819852100 | 55200 | 55200 | 55250 | 55200 | 42721 |
| 458 | 20250416 | 105500 | 336461457200 | 55200 | 55250 | 55250 | 55200 | 8261 |
| 459 | 20250416 | 105400 | 336005342050 | 55250 | 55200 | 55250 | 55200 | 11011 |
| 460 | 20250416 | 105300 | 335397297700 | 55250 | 55250 | 55250 | 55200 | 14324 |
| 461 | 20250416 | 105200 | 334606419200 | 55250 | 55200 | 55250 | 55200 | 14454 |
| 462 | 20250416 | 105100 | 333808323950 | 55200 | 55250 | 55250 | 55200 | 12656 |
| 463 | 20250416 | 105000 | 333109344850 | 55250 | 55200 | 55250 | 55200 | 8268 |
| 464 | 20250416 | 104900 | 332652888100 | 55200 | 55250 | 55250 | 55200 | 6932 |
| 465 | 20250416 | 104800 | 332270044750 | 55250 | 55200 | 55250 | 55200 | 2512 |
| 466 | 20250416 | 104700 | 332131352250 | 55250 | 55300 | 55300 | 55100 | 152293 |
| 467 | 20250416 | 104600 | 323724929450 | 55200 | 55300 | 55300 | 55200 | 16753 |
| 468 | 20250416 | 104500 | 322799644650 | 55300 | 55300 | 55300 | 55250 | 11359 |
| 469 | 20250416 | 104400 | 322171569100 | 55250 | 55300 | 55300 | 55200 | 12699 |
| 470 | 20250416 | 104300 | 321469447300 | 55300 | 55300 | 55400 | 55200 | 96859 |
| 471 | 20250416 | 104200 | 316113218900 | 55300 | 55200 | 55300 | 55200 | 15540 |
| 472 | 20250416 | 104100 | 315254113850 | 55250 | 55200 | 55300 | 55200 | 31246 |
| 473 | 20250416 | 104000 | 313528330900 | 55300 | 55350 | 55350 | 55200 | 81416 |
| 474 | 20250416 | 103900 | 309026589700 | 55300 | 55300 | 55350 | 55300 | 8623 |
| 475 | 20250416 | 103800 | 308549671400 | 55300 | 55350 | 55350 | 55300 | 6846 |
| 476 | 20250416 | 103700 | 308170848600 | 55350 | 55400 | 55400 | 55300 | 9014 |
| 477 | 20250416 | 103600 | 307671764150 | 55400 | 55400 | 55400 | 55300 | 9436 |
| 478 | 20250416 | 103500 | 307149476600 | 55350 | 55400 | 55400 | 55300 | 7607 |
| 479 | 20250416 | 103400 | 306728258450 | 55350 | 55300 | 55400 | 55200 | 71402 |
| 480 | 20250416 | 103300 | 302779782900 | 55300 | 55200 | 55400 | 55200 | 120577 |
| 481 | 20250416 | 103200 | 296111655800 | 55200 | 55300 | 55300 | 55200 | 8190 |
| 482 | 20250416 | 103100 | 295659248400 | 55300 | 55300 | 55300 | 55200 | 14766 |
| 483 | 20250416 | 103000 | 294843362950 | 55300 | 55350 | 55350 | 55200 | 96298 |
| 484 | 20250416 | 102900 | 289518378850 | 55350 | 55350 | 55350 | 55300 | 9359 |
| 485 | 20250416 | 102800 | 289000674150 | 55350 | 55350 | 55400 | 55300 | 15122 |
| 486 | 20250416 | 102700 | 288164008950 | 55350 | 55300 | 55350 | 55300 | 9482 |
| 487 | 20250416 | 102600 | 287639425200 | 55350 | 55400 | 55400 | 55300 | 16605 |
| 488 | 20250416 | 102500 | 286720505550 | 55300 | 55400 | 55400 | 55300 | 2563 |
| 489 | 20250416 | 102400 | 286578678850 | 55400 | 55300 | 55400 | 55300 | 13394 |
| 490 | 20250416 | 102300 | 285837097150 | 55350 | 55300 | 55400 | 55300 | 7041 |
| 491 | 20250416 | 102200 | 285447294950 | 55350 | 55300 | 55350 | 55300 | 8329 |
| 492 | 20250416 | 102100 | 284986673200 | 55350 | 55350 | 55400 | 55300 | 7524 |
| 493 | 20250416 | 102000 | 284570085550 | 55350 | 55250 | 55350 | 55250 | 59445 |
| 494 | 20250416 | 101900 | 281282856250 | 55300 | 55300 | 55350 | 55200 | 107744 |
| 495 | 20250416 | 101800 | 275324918550 | 55300 | 55300 | 55350 | 55300 | 10555 |
| 496 | 20250416 | 101700 | 274741132250 | 55350 | 55300 | 55400 | 55300 | 17993 |
| 497 | 20250416 | 101600 | 273745662200 | 55350 | 55400 | 55400 | 55300 | 15903 |
| 498 | 20250416 | 101500 | 272865716800 | 55400 | 55300 | 55400 | 55300 | 8560 |
| 499 | 20250416 | 101400 | 272392254050 | 55300 | 55400 | 55400 | 55300 | 21189 |
| 500 | 20250416 | 101300 | 271220068350 | 55400 | 55300 | 55400 | 55300 | 25037 |
| 501 | 20250416 | 101200 | 269833474350 | 55400 | 55400 | 55500 | 55300 | 104876 |
| 502 | 20250416 | 101100 | 264023143350 | 55400 | 55400 | 55400 | 55300 | 69914 |
| 503 | 20250416 | 101000 | 260150091950 | 55400 | 55400 | 55400 | 55300 | 16082 |
| 504 | 20250416 | 100900 | 259259305250 | 55400 | 55300 | 55400 | 55250 | 133571 |
| 505 | 20250416 | 100800 | 251871331450 | 55250 | 55200 | 55300 | 55200 | 29348 |
| 506 | 20250416 | 100700 | 250250888500 | 55250 | 55200 | 55250 | 55200 | 26316 |
| 507 | 20250416 | 100600 | 248797777150 | 55250 | 55300 | 55300 | 55200 | 13364 |
| 508 | 20250416 | 100500 | 248059834350 | 55300 | 55200 | 55300 | 55100 | 114897 |
| 509 | 20250416 | 100400 | 241717075300 | 55250 | 55250 | 55300 | 55200 | 17783 |
| 510 | 20250416 | 100300 | 240735061600 | 55250 | 55200 | 55300 | 55200 | 37888 |
| 511 | 20250416 | 100200 | 238643211650 | 55300 | 55300 | 55300 | 55200 | 50542 |
| 512 | 20250416 | 100100 | 235852322100 | 55300 | 55300 | 55300 | 55250 | 17730 |
| 513 | 20250416 | 100000 | 234871925150 | 55300 | 55250 | 55300 | 55200 | 17249 |
| 514 | 20250416 | 095900 | 233918304650 | 55300 | 55150 | 55300 | 55150 | 142621 |
| 515 | 20250416 | 095800 | 226045381600 | 55200 | 55150 | 55200 | 55150 | 22375 |
| 516 | 20250416 | 095700 | 224810760000 | 55200 | 55150 | 55200 | 55100 | 47681 |
| 517 | 20250416 | 095600 | 222179833800 | 55200 | 55100 | 55200 | 55100 | 64041 |
| 518 | 20250416 | 095500 | 218646100900 | 55200 | 55200 | 55200 | 55100 | 25503 |
| 519 | 20250416 | 095400 | 217239257750 | 55200 | 55100 | 55200 | 55100 | 25583 |
| 520 | 20250416 | 095300 | 215827484000 | 55200 | 55250 | 55300 | 55100 | 82905 |
| 521 | 20250416 | 095200 | 211252400800 | 55200 | 55200 | 55300 | 55100 | 114025 |
| 522 | 20250416 | 095100 | 204958479250 | 55200 | 55200 | 55200 | 55100 | 36717 |
| 523 | 20250416 | 095000 | 202932618550 | 55200 | 55200 | 55200 | 55100 | 16363 |
| 524 | 20250416 | 094900 | 202030711900 | 55200 | 55200 | 55300 | 55100 | 120011 |
| 525 | 20250416 | 094800 | 195406805300 | 55300 | 55200 | 55300 | 55200 | 13138 |
| 526 | 20250416 | 094700 | 194681461100 | 55200 | 55300 | 55300 | 55200 | 29853 |
| 527 | 20250416 | 094600 | 193031437100 | 55300 | 55250 | 55300 | 55200 | 28951 |
| 528 | 20250416 | 094500 | 191432830950 | 55250 | 55150 | 55300 | 55100 | 86856 |
| 529 | 20250416 | 094400 | 186638668300 | 55100 | 55200 | 55200 | 55100 | 37224 |
| 530 | 20250416 | 094300 | 184586318400 | 55200 | 55250 | 55300 | 55100 | 146274 |
| 531 | 20250416 | 094200 | 176513495450 | 55250 | 55250 | 55300 | 55200 | 38269 |
| 532 | 20250416 | 094100 | 174400571900 | 55200 | 55200 | 55300 | 55200 | 11383 |
| 533 | 20250416 | 094000 | 173772135200 | 55250 | 55200 | 55300 | 55100 | 163128 |
| 534 | 20250416 | 093900 | 164768343050 | 55200 | 55300 | 55300 | 55100 | 171744 |
| 535 | 20250416 | 093800 | 155288811200 | 55300 | 55400 | 55400 | 55200 | 59550 |
| 536 | 20250416 | 093700 | 151997109850 | 55300 | 55250 | 55400 | 55200 | 106237 |
| 537 | 20250416 | 093600 | 146122805950 | 55250 | 55300 | 55400 | 55200 | 214196 |
| 538 | 20250416 | 093500 | 134278139350 | 55300 | 55350 | 55400 | 55300 | 66381 |
| 539 | 20250416 | 093400 | 130606693800 | 55400 | 55400 | 55400 | 55300 | 14623 |
| 540 | 20250416 | 093300 | 129797467750 | 55400 | 55500 | 55500 | 55300 | 149694 |
| 541 | 20250416 | 093200 | 121504913600 | 55500 | 55500 | 55600 | 55400 | 188245 |
| 542 | 20250416 | 093100 | 111058059450 | 55500 | 55600 | 55600 | 55400 | 176870 |
| 543 | 20250416 | 093000 | 101242622350 | 55600 | 55500 | 55600 | 55500 | 28184 |
| 544 | 20250416 | 092900 | 99676255750 | 55600 | 55600 | 55600 | 55500 | 61171 |
| 545 | 20250416 | 092800 | 96275639300 | 55600 | 55650 | 55650 | 55500 | 99780 |
| 546 | 20250416 | 092700 | 90728359250 | 55650 | 55650 | 55700 | 55600 | 8424 |
| 547 | 20250416 | 092600 | 90259817250 | 55700 | 55700 | 55700 | 55600 | 33509 |
| 548 | 20250416 | 092500 | 88394911550 | 55700 | 55600 | 55700 | 55600 | 62107 |
| 549 | 20250416 | 092400 | 84938065850 | 55600 | 55700 | 55750 | 55600 | 153089 |
| 550 | 20250416 | 092300 | 76415570250 | 55700 | 55800 | 55800 | 55700 | 39355 |
| 551 | 20250416 | 092200 | 74222735700 | 55800 | 55750 | 55800 | 55700 | 21248 |
| 552 | 20250416 | 092100 | 73038341450 | 55700 | 55700 | 55800 | 55700 | 16201 |
| 553 | 20250416 | 092000 | 72135347650 | 55700 | 55750 | 55800 | 55700 | 9100 |
| 554 | 20250416 | 091900 | 71628342050 | 55750 | 55700 | 55800 | 55700 | 12570 |
| 555 | 20250416 | 091800 | 70927681450 | 55750 | 55750 | 55800 | 55700 | 21775 |
| 556 | 20250416 | 091700 | 69714394100 | 55700 | 55750 | 55800 | 55700 | 34758 |
| 557 | 20250416 | 091600 | 67778091450 | 55750 | 55750 | 55800 | 55700 | 18449 |
| 558 | 20250416 | 091500 | 66749963200 | 55750 | 55800 | 55900 | 55700 | 16151 |
| 559 | 20250416 | 091400 | 65849281700 | 55800 | 55800 | 55900 | 55700 | 57595 |
| 560 | 20250416 | 091300 | 62636052650 | 55800 | 55900 | 55900 | 55700 | 114294 |
| 561 | 20250416 | 091200 | 56257715100 | 55800 | 56000 | 56050 | 55800 | 183683 |
| 562 | 20250416 | 091100 | 45986257050 | 56050 | 56000 | 56100 | 56000 | 19838 |
| 563 | 20250416 | 091000 | 44874603250 | 56000 | 56000 | 56100 | 56000 | 24024 |
| 564 | 20250416 | 090900 | 43527864100 | 56000 | 56050 | 56100 | 56000 | 18291 |
| 565 | 20250416 | 090800 | 42502731300 | 56000 | 56100 | 56100 | 56000 | 9373 |
| 566 | 20250416 | 090700 | 41977444450 | 56100 | 56050 | 56100 | 56000 | 13934 |
| 567 | 20250416 | 090600 | 41196133750 | 56050 | 56100 | 56100 | 56000 | 22234 |
| 568 | 20250416 | 090500 | 39950566900 | 56100 | 56000 | 56100 | 55900 | 89807 |
| 569 | 20250416 | 090400 | 34921628500 | 55900 | 56000 | 56000 | 55900 | 25608 |
| 570 | 20250416 | 090300 | 33488453950 | 55950 | 56000 | 56000 | 55900 | 53337 |
| 571 | 20250416 | 090200 | 30502001100 | 56100 | 56100 | 56100 | 56000 | 44980 |
| 572 | 20250416 | 090100 | 27980004600 | 56100 | 56000 | 56100 | 56000 | 53769 |
| 573 | 20250416 | 090000 | 24964321350 | 56000 | 56000 | 56200 | 56000 | 445597 |