32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 183100 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 1501899 |
| 3 | 20250417 | 183000 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 4 | 20250417 | 182900 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 5 | 20250417 | 182800 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 6 | 20250417 | 182700 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 7 | 20250417 | 182600 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 8 | 20250417 | 182500 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 9 | 20250417 | 182400 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 10 | 20250417 | 182300 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 11 | 20250417 | 182200 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 12 | 20250417 | 182100 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 13 | 20250417 | 182000 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 14 | 20250417 | 181900 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 15 | 20250417 | 181800 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 16 | 20250417 | 181700 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 17 | 20250417 | 181600 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 18 | 20250417 | 181500 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 19 | 20250417 | 181400 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 20 | 20250417 | 181300 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 21 | 20250417 | 181200 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 22 | 20250417 | 181100 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 23 | 20250417 | 181000 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 24 | 20250417 | 180900 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 25 | 20250417 | 180800 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 26 | 20250417 | 180700 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 27 | 20250417 | 180600 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 28 | 20250417 | 180500 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 29 | 20250417 | 180400 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 30 | 20250417 | 180300 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 31 | 20250417 | 180200 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 32 | 20250417 | 180100 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 1501899 |
| 33 | 20250417 | 180000 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 34 | 20250417 | 175900 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 35 | 20250417 | 175800 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 36 | 20250417 | 175700 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 37 | 20250417 | 175600 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 38 | 20250417 | 175500 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 39 | 20250417 | 175400 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 40 | 20250417 | 175300 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 41 | 20250417 | 175200 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 42 | 20250417 | 175100 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 43 | 20250417 | 175000 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 44 | 20250417 | 174900 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 45 | 20250417 | 174800 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 46 | 20250417 | 174700 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 47 | 20250417 | 174600 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 48 | 20250417 | 174500 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 49 | 20250417 | 174400 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 50 | 20250417 | 174300 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 51 | 20250417 | 174200 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 52 | 20250417 | 174100 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 53 | 20250417 | 174000 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 54 | 20250417 | 173900 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 55 | 20250417 | 173800 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 56 | 20250417 | 173700 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 57 | 20250417 | 173600 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 58 | 20250417 | 173500 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 59 | 20250417 | 173400 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 60 | 20250417 | 173300 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 61 | 20250417 | 173200 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 62 | 20250417 | 173100 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 1501899 |
| 63 | 20250417 | 173000 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 64 | 20250417 | 172900 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 65 | 20250417 | 172800 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 66 | 20250417 | 172700 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 67 | 20250417 | 172600 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 68 | 20250417 | 172500 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 69 | 20250417 | 172400 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 70 | 20250417 | 172300 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 71 | 20250417 | 172200 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 72 | 20250417 | 172100 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 73 | 20250417 | 172000 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 74 | 20250417 | 171900 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 75 | 20250417 | 171800 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 76 | 20250417 | 171700 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 77 | 20250417 | 171600 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 78 | 20250417 | 171500 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 79 | 20250417 | 171400 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 80 | 20250417 | 171300 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 81 | 20250417 | 171200 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 82 | 20250417 | 171100 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 83 | 20250417 | 171000 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 84 | 20250417 | 170900 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 85 | 20250417 | 170800 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 86 | 20250417 | 170700 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 87 | 20250417 | 170600 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 88 | 20250417 | 170500 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 89 | 20250417 | 170400 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 90 | 20250417 | 170300 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 91 | 20250417 | 170200 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 92 | 20250417 | 170100 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 1501899 |
| 93 | 20250417 | 170000 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 94 | 20250417 | 165900 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 95 | 20250417 | 165800 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 96 | 20250417 | 165700 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 97 | 20250417 | 165600 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 98 | 20250417 | 165500 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 99 | 20250417 | 165400 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 100 | 20250417 | 165300 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 101 | 20250417 | 165200 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 102 | 20250417 | 165100 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 103 | 20250417 | 165000 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 104 | 20250417 | 164900 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 105 | 20250417 | 164800 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 106 | 20250417 | 164700 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 107 | 20250417 | 164600 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 108 | 20250417 | 164500 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 109 | 20250417 | 164400 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 110 | 20250417 | 164300 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 111 | 20250417 | 164200 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 112 | 20250417 | 164100 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 113 | 20250417 | 164000 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 114 | 20250417 | 163900 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 115 | 20250417 | 163800 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 116 | 20250417 | 163700 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 117 | 20250417 | 163600 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 118 | 20250417 | 163500 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 119 | 20250417 | 163400 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 120 | 20250417 | 163300 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 121 | 20250417 | 163200 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 122 | 20250417 | 163100 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 1501899 |
| 123 | 20250417 | 163000 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 124 | 20250417 | 162900 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 125 | 20250417 | 162800 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 126 | 20250417 | 162700 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 127 | 20250417 | 162600 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 128 | 20250417 | 162500 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 129 | 20250417 | 162400 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 130 | 20250417 | 162300 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 131 | 20250417 | 162200 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 132 | 20250417 | 162100 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 133 | 20250417 | 162000 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 134 | 20250417 | 161900 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 135 | 20250417 | 161800 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 136 | 20250417 | 161700 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 137 | 20250417 | 161600 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 138 | 20250417 | 161500 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 139 | 20250417 | 161400 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 140 | 20250417 | 161300 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 141 | 20250417 | 161200 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 142 | 20250417 | 161100 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 143 | 20250417 | 161000 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 144 | 20250417 | 160900 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 145 | 20250417 | 160800 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 146 | 20250417 | 160700 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 147 | 20250417 | 160600 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 148 | 20250417 | 160500 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 149 | 20250417 | 160400 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 150 | 20250417 | 160300 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 151 | 20250417 | 160200 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 152 | 20250417 | 160100 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 1501899 |
| 153 | 20250417 | 160000 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 154 | 20250417 | 155900 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 155 | 20250417 | 155800 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 156 | 20250417 | 155700 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 157 | 20250417 | 155600 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 158 | 20250417 | 155500 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 159 | 20250417 | 155400 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 160 | 20250417 | 155300 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 161 | 20250417 | 155200 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 162 | 20250417 | 155100 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 163 | 20250417 | 155000 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 164 | 20250417 | 154900 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 165 | 20250417 | 154800 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 166 | 20250417 | 154700 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 167 | 20250417 | 154600 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 168 | 20250417 | 154500 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 169 | 20250417 | 154400 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 170 | 20250417 | 154300 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 171 | 20250417 | 154200 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 172 | 20250417 | 154100 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 173 | 20250417 | 154000 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 174 | 20250417 | 153900 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 175 | 20250417 | 153800 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 176 | 20250417 | 153700 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 177 | 20250417 | 153600 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 178 | 20250417 | 153500 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 179 | 20250417 | 153400 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 180 | 20250417 | 153300 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 181 | 20250417 | 153200 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 0 |
| 182 | 20250417 | 153100 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 1501899 |
| 183 | 20250417 | 153000 | 597258714450 | 55100 | 55100 | 55100 | 55100 | 1501899 |
| 184 | 20250417 | 152900 | 514504079550 | 55200 | 55200 | 55200 | 55200 | 0 |
| 185 | 20250417 | 152800 | 514504079550 | 55200 | 55200 | 55200 | 55200 | 0 |
| 186 | 20250417 | 152700 | 514504079550 | 55200 | 55200 | 55200 | 55200 | 0 |
| 187 | 20250417 | 152600 | 514504079550 | 55200 | 55200 | 55200 | 55200 | 0 |
| 188 | 20250417 | 152500 | 514504079550 | 55200 | 55200 | 55200 | 55200 | 0 |
| 189 | 20250417 | 152400 | 514504079550 | 55200 | 55200 | 55200 | 55200 | 0 |
| 190 | 20250417 | 152300 | 514504079550 | 55200 | 55200 | 55200 | 55200 | 0 |
| 191 | 20250417 | 152200 | 514504079550 | 55200 | 55200 | 55200 | 55200 | 0 |
| 192 | 20250417 | 152100 | 514504079550 | 55200 | 55200 | 55200 | 55200 | 0 |
| 193 | 20250417 | 152000 | 514504079550 | 55200 | 55200 | 55200 | 55200 | 0 |
| 194 | 20250417 | 151900 | 514504079550 | 55200 | 55100 | 55300 | 55100 | 19131 |
| 195 | 20250417 | 151800 | 513447880750 | 55150 | 55250 | 55300 | 55100 | 59514 |
| 196 | 20250417 | 151700 | 510161605600 | 55200 | 55250 | 55300 | 55200 | 34994 |
| 197 | 20250417 | 151600 | 508229362100 | 55250 | 55200 | 55300 | 55200 | 8858 |
| 198 | 20250417 | 151500 | 507740052250 | 55250 | 55100 | 55300 | 55100 | 114589 |
| 199 | 20250417 | 151400 | 501415262350 | 55200 | 55100 | 55200 | 55100 | 26277 |
| 200 | 20250417 | 151300 | 499965981100 | 55200 | 55200 | 55200 | 55100 | 14027 |
| 201 | 20250417 | 151200 | 499192630550 | 55200 | 55100 | 55200 | 55100 | 10939 |
| 202 | 20250417 | 151100 | 498589583850 | 55100 | 55100 | 55200 | 55100 | 27980 |
| 203 | 20250417 | 151000 | 497046645450 | 55100 | 55100 | 55200 | 55100 | 7623 |
| 204 | 20250417 | 150900 | 496626499750 | 55200 | 55200 | 55200 | 55100 | 15062 |
| 205 | 20250417 | 150800 | 495795818150 | 55100 | 55100 | 55200 | 55100 | 4381 |
| 206 | 20250417 | 150700 | 495554313400 | 55100 | 55200 | 55250 | 55100 | 71903 |
| 207 | 20250417 | 150600 | 491585634900 | 55200 | 55000 | 55300 | 55000 | 173420 |
| 208 | 20250417 | 150500 | 482025868100 | 55000 | 55000 | 55100 | 54950 | 92924 |
| 209 | 20250417 | 150400 | 476914866250 | 54950 | 54900 | 55000 | 54900 | 14533 |
| 210 | 20250417 | 150300 | 476116622200 | 54950 | 54950 | 54950 | 54900 | 13958 |
| 211 | 20250417 | 150200 | 475350201750 | 54950 | 55050 | 55050 | 54900 | 89301 |
| 212 | 20250417 | 150100 | 470439236350 | 55050 | 55000 | 55050 | 55000 | 19347 |
| 213 | 20250417 | 150000 | 469375036600 | 55000 | 55050 | 55050 | 55000 | 8718 |
| 214 | 20250417 | 145900 | 468895449050 | 55050 | 55000 | 55050 | 55000 | 11919 |
| 215 | 20250417 | 145800 | 468239799350 | 55000 | 55000 | 55050 | 55000 | 15150 |
| 216 | 20250417 | 145700 | 467406294200 | 55050 | 55050 | 55100 | 55000 | 18400 |
| 217 | 20250417 | 145600 | 466394102750 | 55050 | 55100 | 55100 | 55000 | 10143 |
| 218 | 20250417 | 145500 | 465835535900 | 55000 | 55100 | 55100 | 55000 | 20129 |
| 219 | 20250417 | 145400 | 464728271350 | 55000 | 55100 | 55100 | 55000 | 5166 |
| 220 | 20250417 | 145300 | 464443986850 | 55100 | 55100 | 55200 | 55000 | 101564 |
| 221 | 20250417 | 145200 | 458848243500 | 55100 | 55150 | 55200 | 55100 | 18227 |
| 222 | 20250417 | 145100 | 457842948950 | 55200 | 55100 | 55200 | 55100 | 14810 |
| 223 | 20250417 | 145000 | 457026164200 | 55100 | 55150 | 55200 | 55100 | 17249 |
| 224 | 20250417 | 144900 | 456074584100 | 55150 | 55100 | 55200 | 55100 | 6375 |
| 225 | 20250417 | 144800 | 455722945650 | 55200 | 55100 | 55200 | 55100 | 12882 |
| 226 | 20250417 | 144700 | 455012784000 | 55100 | 55100 | 55150 | 55100 | 8595 |
| 227 | 20250417 | 144600 | 454539077100 | 55150 | 55100 | 55200 | 55100 | 19547 |
| 228 | 20250417 | 144500 | 453460734550 | 55150 | 55200 | 55200 | 55100 | 5336 |
| 229 | 20250417 | 144400 | 453166505000 | 55100 | 55100 | 55200 | 55100 | 10046 |
| 230 | 20250417 | 144300 | 452612251700 | 55100 | 55100 | 55200 | 55100 | 57368 |
| 231 | 20250417 | 144200 | 449450754800 | 55100 | 55050 | 55100 | 55050 | 66030 |
| 232 | 20250417 | 144100 | 445812575700 | 55050 | 55000 | 55100 | 55000 | 7278 |
| 233 | 20250417 | 144000 | 445411685250 | 55100 | 55000 | 55100 | 55000 | 3998 |
| 234 | 20250417 | 143900 | 445191633600 | 55050 | 55000 | 55100 | 54900 | 92862 |
| 235 | 20250417 | 143800 | 440084250550 | 55000 | 55000 | 55000 | 54900 | 3341 |
| 236 | 20250417 | 143700 | 439900664900 | 55000 | 55000 | 55000 | 54900 | 18676 |
| 237 | 20250417 | 143600 | 438874834600 | 55000 | 54900 | 55000 | 54900 | 4167 |
| 238 | 20250417 | 143500 | 438645933100 | 55000 | 54900 | 55000 | 54900 | 9359 |
| 239 | 20250417 | 143400 | 438131586900 | 54950 | 54950 | 55000 | 54900 | 8740 |
| 240 | 20250417 | 143300 | 437651310050 | 54900 | 54900 | 55000 | 54900 | 7308 |
| 241 | 20250417 | 143200 | 437250057100 | 55000 | 54950 | 55000 | 54900 | 85034 |
| 242 | 20250417 | 143100 | 432581004000 | 54950 | 54950 | 55000 | 54900 | 6607 |
| 243 | 20250417 | 143000 | 432217778550 | 54900 | 54950 | 55000 | 54900 | 29185 |
| 244 | 20250417 | 142900 | 430613774750 | 54950 | 54900 | 54950 | 54900 | 3925 |
| 245 | 20250417 | 142800 | 430398232750 | 54900 | 54950 | 55000 | 54900 | 10722 |
| 246 | 20250417 | 142700 | 429809242650 | 54900 | 54950 | 55000 | 54900 | 8033 |
| 247 | 20250417 | 142600 | 429367894800 | 54900 | 54900 | 55000 | 54900 | 13679 |
| 248 | 20250417 | 142500 | 428616832950 | 55000 | 54950 | 55000 | 54900 | 7830 |
| 249 | 20250417 | 142400 | 428186534800 | 54900 | 54900 | 55000 | 54900 | 7792 |
| 250 | 20250417 | 142300 | 427758542450 | 54900 | 55000 | 55000 | 54900 | 8173 |
| 251 | 20250417 | 142200 | 427309416100 | 54900 | 54900 | 55000 | 54900 | 7473 |
| 252 | 20250417 | 142100 | 426899077350 | 54900 | 54900 | 55000 | 54900 | 14024 |
| 253 | 20250417 | 142000 | 426128704200 | 54900 | 54900 | 55000 | 54900 | 9759 |
| 254 | 20250417 | 141900 | 425592590700 | 54950 | 54900 | 55000 | 54900 | 3294 |
| 255 | 20250417 | 141800 | 425411695550 | 54900 | 54900 | 55000 | 54900 | 10358 |
| 256 | 20250417 | 141700 | 424842684250 | 54950 | 54900 | 54950 | 54900 | 2961 |
| 257 | 20250417 | 141600 | 424680110150 | 54950 | 54900 | 55000 | 54850 | 21525 |
| 258 | 20250417 | 141500 | 423498006850 | 54900 | 54900 | 55000 | 54800 | 27874 |
| 259 | 20250417 | 141400 | 421967825950 | 54900 | 54850 | 55000 | 54850 | 32851 |
| 260 | 20250417 | 141300 | 420163956300 | 54900 | 54900 | 54900 | 54850 | 14931 |
| 261 | 20250417 | 141200 | 419344332400 | 54900 | 54850 | 54900 | 54850 | 8442 |
| 262 | 20250417 | 141100 | 418880972750 | 54900 | 54850 | 54900 | 54850 | 15700 |
| 263 | 20250417 | 141000 | 418019134300 | 54900 | 54850 | 54900 | 54800 | 13505 |
| 264 | 20250417 | 140900 | 417277829850 | 54850 | 54900 | 54900 | 54850 | 7732 |
| 265 | 20250417 | 140800 | 416853394900 | 54900 | 54800 | 54950 | 54800 | 90132 |
| 266 | 20250417 | 140700 | 411905266000 | 54900 | 54800 | 54900 | 54800 | 17188 |
| 267 | 20250417 | 140600 | 410962344200 | 54900 | 54900 | 54900 | 54800 | 15500 |
| 268 | 20250417 | 140500 | 410111687400 | 54900 | 54850 | 54900 | 54800 | 35493 |
| 269 | 20250417 | 140400 | 408166126500 | 54900 | 54850 | 54900 | 54800 | 16767 |
| 270 | 20250417 | 140300 | 407245890650 | 54850 | 54800 | 54900 | 54800 | 7525 |
| 271 | 20250417 | 140200 | 406833241000 | 54800 | 54800 | 54900 | 54800 | 7412 |
| 272 | 20250417 | 140100 | 406426557250 | 54800 | 54800 | 54900 | 54800 | 9175 |
| 273 | 20250417 | 140000 | 405923601900 | 54800 | 54800 | 54900 | 54800 | 12230 |
| 274 | 20250417 | 135900 | 405252885300 | 54800 | 54800 | 54900 | 54800 | 9171 |
| 275 | 20250417 | 135800 | 404749739850 | 54900 | 54800 | 54900 | 54800 | 3725 |
| 276 | 20250417 | 135700 | 404545475000 | 54800 | 54900 | 54900 | 54800 | 7665 |
| 277 | 20250417 | 135600 | 404124948150 | 54900 | 54900 | 54900 | 54800 | 3962 |
| 278 | 20250417 | 135500 | 403907722750 | 54900 | 54800 | 54900 | 54800 | 6926 |
| 279 | 20250417 | 135400 | 403527756300 | 54800 | 54900 | 54900 | 54800 | 61145 |
| 280 | 20250417 | 135300 | 400175665900 | 54850 | 54900 | 54900 | 54800 | 10668 |
| 281 | 20250417 | 135200 | 399590451250 | 54800 | 54900 | 54900 | 54800 | 5748 |
| 282 | 20250417 | 135100 | 399275009550 | 54800 | 54800 | 54900 | 54800 | 2183 |
| 283 | 20250417 | 135000 | 399155318500 | 54900 | 54800 | 54900 | 54800 | 8417 |
| 284 | 20250417 | 134900 | 398693687800 | 54850 | 54800 | 54900 | 54700 | 69669 |
| 285 | 20250417 | 134800 | 394875914950 | 54800 | 54800 | 54900 | 54700 | 76545 |
| 286 | 20250417 | 134700 | 390681285000 | 54850 | 54800 | 54900 | 54800 | 9979 |
| 287 | 20250417 | 134600 | 390134304900 | 54800 | 54800 | 54900 | 54700 | 155495 |
| 288 | 20250417 | 134500 | 381612833650 | 54800 | 54800 | 54900 | 54800 | 10551 |
| 289 | 20250417 | 134400 | 381034223650 | 54850 | 54800 | 54900 | 54800 | 5177 |
| 290 | 20250417 | 134300 | 380750334350 | 54850 | 54800 | 54900 | 54800 | 9063 |
| 291 | 20250417 | 134200 | 380253284000 | 54800 | 54800 | 54900 | 54800 | 3504 |
| 292 | 20250417 | 134100 | 380061033450 | 54800 | 54800 | 54900 | 54800 | 14922 |
| 293 | 20250417 | 134000 | 379242793000 | 54800 | 54900 | 54900 | 54800 | 3360 |
| 294 | 20250417 | 133900 | 379058617850 | 54900 | 54850 | 54900 | 54800 | 9018 |
| 295 | 20250417 | 133800 | 378563815000 | 54800 | 54800 | 54900 | 54800 | 8732 |
| 296 | 20250417 | 133700 | 378084853400 | 54900 | 54800 | 54900 | 54800 | 5308 |
| 297 | 20250417 | 133600 | 377793573650 | 54800 | 54900 | 55000 | 54800 | 59519 |
| 298 | 20250417 | 133500 | 374525722850 | 55000 | 54900 | 55000 | 54900 | 8766 |
| 299 | 20250417 | 133400 | 374044350350 | 54900 | 54900 | 55000 | 54900 | 6875 |
| 300 | 20250417 | 133300 | 373666431250 | 54900 | 54950 | 54950 | 54900 | 5806 |
| 301 | 20250417 | 133200 | 373347645200 | 54950 | 54950 | 55000 | 54900 | 57339 |
| 302 | 20250417 | 133100 | 370198748150 | 55000 | 55000 | 55000 | 54900 | 7025 |
| 303 | 20250417 | 133000 | 369812507950 | 55000 | 55000 | 55050 | 54900 | 38645 |
| 304 | 20250417 | 132900 | 367687104550 | 55000 | 54900 | 55100 | 54900 | 26995 |
| 305 | 20250417 | 132800 | 366202015950 | 55000 | 55000 | 55100 | 54900 | 50111 |
| 306 | 20250417 | 132700 | 363445910350 | 55100 | 55000 | 55100 | 55000 | 6760 |
| 307 | 20250417 | 132600 | 363073669300 | 55100 | 55000 | 55100 | 55000 | 1921 |
| 308 | 20250417 | 132500 | 362967943000 | 55100 | 54900 | 55100 | 54900 | 89826 |
| 309 | 20250417 | 132400 | 358027548600 | 55000 | 55000 | 55000 | 54900 | 16005 |
| 310 | 20250417 | 132300 | 357148188750 | 55000 | 54950 | 55000 | 54900 | 5744 |
| 311 | 20250417 | 132200 | 356832393400 | 55000 | 55000 | 55000 | 54950 | 10345 |
| 312 | 20250417 | 132100 | 356263508650 | 55000 | 55000 | 55000 | 54950 | 5270 |
| 313 | 20250417 | 132000 | 355973752800 | 54950 | 54950 | 55000 | 54900 | 7907 |
| 314 | 20250417 | 131900 | 355539014450 | 55000 | 54950 | 55000 | 54900 | 5020 |
| 315 | 20250417 | 131800 | 355263195800 | 54950 | 55000 | 55050 | 54900 | 97465 |
| 316 | 20250417 | 131700 | 349903243950 | 55000 | 55000 | 55100 | 55000 | 6677 |
| 317 | 20250417 | 131600 | 349535698050 | 55000 | 55000 | 55050 | 55000 | 6142 |
| 318 | 20250417 | 131500 | 349197857350 | 55000 | 55000 | 55100 | 55000 | 11920 |
| 319 | 20250417 | 131400 | 348541943800 | 55050 | 55050 | 55050 | 55000 | 6958 |
| 320 | 20250417 | 131300 | 348159218500 | 55000 | 55000 | 55100 | 55000 | 8357 |
| 321 | 20250417 | 131200 | 347699280400 | 55000 | 55100 | 55100 | 55000 | 4554 |
| 322 | 20250417 | 131100 | 347448785750 | 55100 | 55000 | 55100 | 55000 | 8781 |
| 323 | 20250417 | 131000 | 346965529450 | 55050 | 55100 | 55100 | 55000 | 7271 |
| 324 | 20250417 | 130900 | 346565596800 | 55100 | 55050 | 55100 | 55000 | 9175 |
| 325 | 20250417 | 130800 | 346060561300 | 55050 | 55000 | 55100 | 55000 | 9725 |
| 326 | 20250417 | 130700 | 345525430900 | 55050 | 55050 | 55050 | 55000 | 2262 |
| 327 | 20250417 | 130600 | 345401005200 | 55050 | 55000 | 55100 | 55000 | 28688 |
| 328 | 20250417 | 130500 | 343822808050 | 55000 | 55050 | 55050 | 55000 | 2226 |
| 329 | 20250417 | 130400 | 343700373350 | 55000 | 55050 | 55100 | 54900 | 89945 |
| 330 | 20250417 | 130300 | 338753391850 | 55050 | 55000 | 55100 | 55000 | 3404 |
| 331 | 20250417 | 130200 | 338566062300 | 55100 | 54900 | 55100 | 54900 | 60217 |
| 332 | 20250417 | 130100 | 335253848900 | 54900 | 55000 | 55000 | 54900 | 12541 |
| 333 | 20250417 | 130000 | 334564233950 | 54950 | 55000 | 55000 | 54900 | 9605 |
| 334 | 20250417 | 125900 | 334036082450 | 54950 | 54900 | 55000 | 54900 | 11391 |
| 335 | 20250417 | 125800 | 333409702300 | 55000 | 55050 | 55100 | 54900 | 59555 |
| 336 | 20250417 | 125700 | 330134114100 | 55050 | 55050 | 55100 | 55000 | 12135 |
| 337 | 20250417 | 125600 | 329466213250 | 55050 | 55050 | 55050 | 55000 | 5215 |
| 338 | 20250417 | 125500 | 329179377750 | 55100 | 55100 | 55100 | 55000 | 9194 |
| 339 | 20250417 | 125400 | 328673401650 | 55100 | 55000 | 55100 | 55000 | 6667 |
| 340 | 20250417 | 125300 | 328306346400 | 55000 | 55000 | 55050 | 55000 | 15799 |
| 341 | 20250417 | 125200 | 327437392600 | 55000 | 55000 | 55100 | 55000 | 20031 |
| 342 | 20250417 | 125100 | 326335295500 | 55000 | 55100 | 55100 | 55000 | 15331 |
| 343 | 20250417 | 125000 | 325492074950 | 55000 | 55100 | 55150 | 55000 | 43426 |
| 344 | 20250417 | 124900 | 323099410450 | 55100 | 55150 | 55200 | 55100 | 268639 |
| 345 | 20250417 | 124800 | 308297005950 | 55200 | 55150 | 55200 | 55150 | 5363 |
| 346 | 20250417 | 124700 | 308001006550 | 55150 | 55150 | 55200 | 55150 | 5362 |
| 347 | 20250417 | 124600 | 307705071650 | 55200 | 55200 | 55200 | 55150 | 3472 |
| 348 | 20250417 | 124500 | 307513482250 | 55200 | 55150 | 55200 | 55150 | 10404 |
| 349 | 20250417 | 124400 | 306939222100 | 55150 | 55150 | 55200 | 55150 | 2465 |
| 350 | 20250417 | 124300 | 306803202750 | 55150 | 55200 | 55200 | 55150 | 5398 |
| 351 | 20250417 | 124200 | 306505281350 | 55150 | 55200 | 55200 | 55150 | 3790 |
| 352 | 20250417 | 124100 | 306296181750 | 55150 | 55100 | 55200 | 55100 | 5731 |
| 353 | 20250417 | 124000 | 305979885850 | 55100 | 55150 | 55200 | 55100 | 8487 |
| 354 | 20250417 | 123900 | 305511520200 | 55200 | 55150 | 55200 | 55150 | 3417 |
| 355 | 20250417 | 123800 | 305322999900 | 55200 | 55150 | 55200 | 55150 | 5684 |
| 356 | 20250417 | 123700 | 305009301900 | 55150 | 55200 | 55200 | 55150 | 2853 |
| 357 | 20250417 | 123600 | 304851903950 | 55200 | 55100 | 55200 | 55100 | 5185 |
| 358 | 20250417 | 123500 | 304565761100 | 55200 | 55150 | 55200 | 55100 | 6777 |
| 359 | 20250417 | 123400 | 304192242300 | 55100 | 55100 | 55200 | 55100 | 10676 |
| 360 | 20250417 | 123300 | 303603550450 | 55100 | 55100 | 55200 | 55100 | 8336 |
| 361 | 20250417 | 123200 | 303143778400 | 55200 | 55100 | 55200 | 55100 | 1842 |
| 362 | 20250417 | 123100 | 303042213300 | 55100 | 55200 | 55200 | 55100 | 4740 |
| 363 | 20250417 | 123000 | 302780643450 | 55200 | 55200 | 55200 | 55100 | 4128 |
| 364 | 20250417 | 122900 | 302553147750 | 55100 | 55100 | 55200 | 55100 | 5711 |
| 365 | 20250417 | 122800 | 302238060500 | 55100 | 55100 | 55200 | 55100 | 1026 |
| 366 | 20250417 | 122700 | 302181508350 | 55100 | 55100 | 55200 | 55100 | 26525 |
| 367 | 20250417 | 122600 | 300719596950 | 55150 | 55100 | 55200 | 55100 | 9925 |
| 368 | 20250417 | 122500 | 300172349250 | 55150 | 55150 | 55200 | 55100 | 1657 |
| 369 | 20250417 | 122400 | 300080985950 | 55100 | 55200 | 55250 | 55100 | 138386 |
| 370 | 20250417 | 122300 | 292442188450 | 55200 | 55250 | 55300 | 55200 | 4309 |
| 371 | 20250417 | 122200 | 292204247450 | 55200 | 55200 | 55300 | 55150 | 94194 |
| 372 | 20250417 | 122100 | 287003630000 | 55200 | 55200 | 55200 | 55150 | 8819 |
| 373 | 20250417 | 122000 | 286516846550 | 55150 | 55150 | 55200 | 55150 | 12556 |
| 374 | 20250417 | 121900 | 285823791700 | 55200 | 55150 | 55200 | 55150 | 8404 |
| 375 | 20250417 | 121800 | 285359933600 | 55200 | 55000 | 55200 | 55000 | 126227 |
| 376 | 20250417 | 121700 | 278404118150 | 55100 | 55000 | 55100 | 55000 | 7483 |
| 377 | 20250417 | 121600 | 277991924000 | 55100 | 55000 | 55100 | 55000 | 2294 |
| 378 | 20250417 | 121500 | 277865625850 | 55100 | 55100 | 55100 | 55000 | 6287 |
| 379 | 20250417 | 121400 | 277519332400 | 55100 | 55000 | 55100 | 55000 | 9451 |
| 380 | 20250417 | 121300 | 276998602950 | 55100 | 55100 | 55100 | 55000 | 4757 |
| 381 | 20250417 | 121200 | 276736571100 | 55100 | 55050 | 55100 | 55000 | 5963 |
| 382 | 20250417 | 121100 | 276408079800 | 55000 | 55000 | 55100 | 55000 | 2842 |
| 383 | 20250417 | 121000 | 276251724300 | 55000 | 55100 | 55100 | 55000 | 5553 |
| 384 | 20250417 | 120900 | 275945833200 | 55000 | 55000 | 55100 | 55000 | 107229 |
| 385 | 20250417 | 120800 | 270038328150 | 55000 | 55050 | 55100 | 55000 | 5795 |
| 386 | 20250417 | 120700 | 269719114250 | 55050 | 55100 | 55100 | 55000 | 3194 |
| 387 | 20250417 | 120600 | 269543323750 | 55100 | 55050 | 55100 | 55000 | 7257 |
| 388 | 20250417 | 120500 | 269143573350 | 55100 | 55100 | 55100 | 55000 | 5162 |
| 389 | 20250417 | 120400 | 268859187350 | 55050 | 55050 | 55100 | 55000 | 6953 |
| 390 | 20250417 | 120300 | 268476636950 | 55000 | 55000 | 55100 | 55000 | 6405 |
| 391 | 20250417 | 120200 | 268124065700 | 55000 | 55050 | 55050 | 55000 | 1682 |
| 392 | 20250417 | 120100 | 268031536450 | 55050 | 55000 | 55100 | 55000 | 9835 |
| 393 | 20250417 | 120000 | 267490289750 | 55050 | 55000 | 55050 | 55000 | 13813 |
| 394 | 20250417 | 115900 | 266730562300 | 55000 | 55000 | 55100 | 55000 | 7445 |
| 395 | 20250417 | 115800 | 266320803400 | 55050 | 55050 | 55050 | 55000 | 6189 |
| 396 | 20250417 | 115700 | 265980208950 | 55000 | 55000 | 55050 | 55000 | 3805 |
| 397 | 20250417 | 115600 | 265770826950 | 55000 | 55000 | 55100 | 55000 | 15134 |
| 398 | 20250417 | 115500 | 264938075800 | 55000 | 55000 | 55050 | 55000 | 4642 |
| 399 | 20250417 | 115400 | 264682735050 | 55000 | 55000 | 55100 | 55000 | 6185 |
| 400 | 20250417 | 115300 | 264342295000 | 55000 | 55000 | 55050 | 55000 | 4979 |
| 401 | 20250417 | 115200 | 264068409200 | 55050 | 55050 | 55100 | 55000 | 5128 |
| 402 | 20250417 | 115100 | 263785994000 | 55050 | 55000 | 55100 | 55000 | 4895 |
| 403 | 20250417 | 115000 | 263516391500 | 55000 | 55000 | 55100 | 55000 | 2831 |
| 404 | 20250417 | 114900 | 263360631150 | 55000 | 55050 | 55100 | 55000 | 5375 |
| 405 | 20250417 | 114800 | 263064615450 | 55000 | 55100 | 55100 | 55000 | 1508 |
| 406 | 20250417 | 114700 | 262981607350 | 55100 | 54900 | 55100 | 54900 | 48690 |
| 407 | 20250417 | 114600 | 260303518400 | 54950 | 54950 | 54950 | 54900 | 4015 |
| 408 | 20250417 | 114500 | 260082972450 | 54950 | 54900 | 55000 | 54900 | 4491 |
| 409 | 20250417 | 114400 | 259836052900 | 54900 | 54900 | 55000 | 54900 | 5468 |
| 410 | 20250417 | 114300 | 259535553400 | 54900 | 54900 | 54950 | 54900 | 2529 |
| 411 | 20250417 | 114200 | 259396691900 | 54900 | 54950 | 55000 | 54900 | 4604 |
| 412 | 20250417 | 114100 | 259143597550 | 54950 | 54900 | 54950 | 54900 | 1845 |
| 413 | 20250417 | 114000 | 259042283600 | 54900 | 54850 | 55000 | 54800 | 29682 |
| 414 | 20250417 | 113900 | 257412437950 | 54850 | 54900 | 54950 | 54800 | 60997 |
| 415 | 20250417 | 113800 | 254063707450 | 54950 | 54900 | 55000 | 54900 | 6795 |
| 416 | 20250417 | 113700 | 253690283850 | 54950 | 54950 | 55000 | 54900 | 8927 |
| 417 | 20250417 | 113600 | 253199868600 | 54900 | 54900 | 54950 | 54900 | 4983 |
| 418 | 20250417 | 113500 | 252926263350 | 54900 | 54900 | 55000 | 54900 | 7722 |
| 419 | 20250417 | 113400 | 252501960750 | 54950 | 55000 | 55000 | 54900 | 7749 |
| 420 | 20250417 | 113300 | 252076456050 | 55000 | 54900 | 55000 | 54900 | 4538 |
| 421 | 20250417 | 113200 | 251826930150 | 54900 | 54900 | 55000 | 54900 | 3020 |
| 422 | 20250417 | 113100 | 251660927100 | 54900 | 54950 | 55000 | 54900 | 9328 |
| 423 | 20250417 | 113000 | 251147970750 | 55000 | 55000 | 55050 | 54900 | 8466 |
| 424 | 20250417 | 112900 | 250682388150 | 55000 | 54950 | 55050 | 54900 | 22080 |
| 425 | 20250417 | 112800 | 249468024050 | 55000 | 55000 | 55000 | 54900 | 21489 |
| 426 | 20250417 | 112700 | 248286262500 | 55000 | 55100 | 55100 | 55000 | 3386 |
| 427 | 20250417 | 112600 | 248099983100 | 55100 | 55000 | 55100 | 55000 | 16301 |
| 428 | 20250417 | 112500 | 247203118950 | 55000 | 55050 | 55100 | 55000 | 2319 |
| 429 | 20250417 | 112400 | 247075539350 | 55050 | 55000 | 55100 | 54900 | 80227 |
| 430 | 20250417 | 112300 | 242662704800 | 55050 | 55050 | 55100 | 55000 | 3747 |
| 431 | 20250417 | 112200 | 242456526950 | 55050 | 55000 | 55100 | 54950 | 44183 |
| 432 | 20250417 | 112100 | 240026109600 | 54950 | 54950 | 55000 | 54950 | 10967 |
| 433 | 20250417 | 112000 | 239422958600 | 55000 | 54900 | 55000 | 54900 | 13703 |
| 434 | 20250417 | 111900 | 238669529050 | 54900 | 55000 | 55000 | 54900 | 15123 |
| 435 | 20250417 | 111800 | 237838712000 | 54900 | 55000 | 55000 | 54900 | 3030 |
| 436 | 20250417 | 111700 | 237672239350 | 54900 | 54900 | 55000 | 54900 | 6830 |
| 437 | 20250417 | 111600 | 237296705750 | 55000 | 54900 | 55000 | 54900 | 2798 |
| 438 | 20250417 | 111500 | 237142948550 | 55000 | 55000 | 55000 | 54900 | 7576 |
| 439 | 20250417 | 111400 | 236726377200 | 54950 | 54950 | 55000 | 54900 | 6331 |
| 440 | 20250417 | 111300 | 236378291400 | 55000 | 54900 | 55000 | 54900 | 1582 |
| 441 | 20250417 | 111200 | 236291329850 | 54900 | 55000 | 55000 | 54900 | 5811 |
| 442 | 20250417 | 111100 | 235971912100 | 55000 | 54900 | 55000 | 54900 | 1039 |
| 443 | 20250417 | 111000 | 235914838200 | 54950 | 54900 | 55000 | 54800 | 120721 |
| 444 | 20250417 | 110900 | 229286830500 | 54850 | 54900 | 54900 | 54850 | 4796 |
| 445 | 20250417 | 110800 | 229023593200 | 54900 | 54900 | 54900 | 54850 | 4818 |
| 446 | 20250417 | 110700 | 228759119050 | 54900 | 54800 | 54900 | 54800 | 7717 |
| 447 | 20250417 | 110600 | 228335543450 | 54800 | 54850 | 54900 | 54800 | 13513 |
| 448 | 20250417 | 110500 | 227594988050 | 54900 | 54800 | 54900 | 54800 | 4737 |
| 449 | 20250417 | 110400 | 227335036650 | 54900 | 54800 | 54900 | 54700 | 87486 |
| 450 | 20250417 | 110300 | 222541017000 | 54700 | 54800 | 54800 | 54700 | 90344 |
| 451 | 20250417 | 110200 | 217590443400 | 54800 | 54850 | 54850 | 54800 | 5613 |
| 452 | 20250417 | 110100 | 217282815500 | 54850 | 54850 | 54900 | 54800 | 9806 |
| 453 | 20250417 | 110000 | 216744887600 | 54800 | 54900 | 54900 | 54800 | 12902 |
| 454 | 20250417 | 105900 | 216037425750 | 54900 | 54900 | 54900 | 54800 | 3870 |
| 455 | 20250417 | 105800 | 215825176850 | 54850 | 54800 | 54900 | 54800 | 5470 |
| 456 | 20250417 | 105700 | 215524944250 | 54900 | 54850 | 54900 | 54800 | 3938 |
| 457 | 20250417 | 105600 | 215309030950 | 54800 | 54850 | 54900 | 54800 | 7601 |
| 458 | 20250417 | 105500 | 214892110950 | 54800 | 54850 | 54850 | 54800 | 7138 |
| 459 | 20250417 | 105400 | 214500915800 | 54850 | 54850 | 54900 | 54800 | 9788 |
| 460 | 20250417 | 105300 | 213964252900 | 54800 | 54800 | 54900 | 54800 | 7362 |
| 461 | 20250417 | 105200 | 213560373300 | 54800 | 54850 | 54850 | 54800 | 21709 |
| 462 | 20250417 | 105100 | 212370694650 | 54850 | 54800 | 54900 | 54800 | 9053 |
| 463 | 20250417 | 105000 | 211874201600 | 54800 | 54900 | 54900 | 54800 | 5293 |
| 464 | 20250417 | 104900 | 211583981750 | 54900 | 54900 | 54950 | 54800 | 27520 |
| 465 | 20250417 | 104800 | 210073124850 | 54900 | 54900 | 55000 | 54800 | 75715 |
| 466 | 20250417 | 104700 | 205916372850 | 54900 | 54900 | 55000 | 54900 | 9003 |
| 467 | 20250417 | 104600 | 205421763850 | 54900 | 54950 | 55000 | 54900 | 10645 |
| 468 | 20250417 | 104500 | 204837089100 | 54900 | 54950 | 54950 | 54900 | 7930 |
| 469 | 20250417 | 104400 | 204401706900 | 54950 | 54900 | 55000 | 54900 | 12338 |
| 470 | 20250417 | 104300 | 203723989300 | 54900 | 54950 | 55000 | 54900 | 12869 |
| 471 | 20250417 | 104200 | 203017311400 | 54900 | 54900 | 55000 | 54900 | 9693 |
| 472 | 20250417 | 104100 | 202484764700 | 54950 | 55000 | 55000 | 54900 | 4133 |
| 473 | 20250417 | 104000 | 202257751300 | 55000 | 54900 | 55000 | 54900 | 6572 |
| 474 | 20250417 | 103900 | 201896666800 | 54950 | 55000 | 55000 | 54900 | 11763 |
| 475 | 20250417 | 103800 | 201250502850 | 54900 | 54900 | 55000 | 54900 | 8718 |
| 476 | 20250417 | 103700 | 200771863850 | 55000 | 54900 | 55000 | 54900 | 17347 |
| 477 | 20250417 | 103600 | 199819119950 | 54900 | 54900 | 54950 | 54900 | 6079 |
| 478 | 20250417 | 103500 | 199485319250 | 54950 | 54950 | 55000 | 54900 | 7831 |
| 479 | 20250417 | 103400 | 199055019200 | 54950 | 54900 | 54950 | 54900 | 2044 |
| 480 | 20250417 | 103300 | 198942778500 | 54900 | 55000 | 55000 | 54900 | 19280 |
| 481 | 20250417 | 103200 | 197883953700 | 55000 | 54900 | 55000 | 54900 | 11090 |
| 482 | 20250417 | 103100 | 197274725400 | 54900 | 54900 | 55000 | 54800 | 10555 |
| 483 | 20250417 | 103000 | 196695225200 | 54900 | 55000 | 55000 | 54800 | 35376 |
| 484 | 20250417 | 102900 | 194752552100 | 54950 | 54950 | 55000 | 54950 | 2067 |
| 485 | 20250417 | 102800 | 194638932600 | 54950 | 54900 | 55000 | 54800 | 80839 |
| 486 | 20250417 | 102700 | 190200741550 | 54950 | 54900 | 55000 | 54900 | 5278 |
| 487 | 20250417 | 102600 | 189910790250 | 54900 | 55000 | 55000 | 54900 | 12128 |
| 488 | 20250417 | 102500 | 189244599150 | 55000 | 55000 | 55000 | 54900 | 7576 |
| 489 | 20250417 | 102400 | 188828245700 | 55000 | 54950 | 55000 | 54900 | 5248 |
| 490 | 20250417 | 102300 | 188539837000 | 54900 | 54900 | 55000 | 54900 | 8133 |
| 491 | 20250417 | 102200 | 188092801050 | 55000 | 54900 | 55000 | 54900 | 8967 |
| 492 | 20250417 | 102100 | 187599948450 | 55000 | 55000 | 55050 | 54900 | 51813 |
| 493 | 20250417 | 102000 | 184750739150 | 55050 | 55000 | 55050 | 55000 | 5945 |
| 494 | 20250417 | 101900 | 184423729600 | 55000 | 55000 | 55100 | 55000 | 23614 |
| 495 | 20250417 | 101800 | 183124667050 | 55000 | 55000 | 55100 | 55000 | 60186 |
| 496 | 20250417 | 101700 | 179813763950 | 55000 | 55000 | 55050 | 55000 | 20535 |
| 497 | 20250417 | 101600 | 178684291200 | 55000 | 55000 | 55100 | 55000 | 10322 |
| 498 | 20250417 | 101500 | 178116265850 | 55050 | 55050 | 55050 | 55000 | 5551 |
| 499 | 20250417 | 101400 | 177810905250 | 55050 | 55000 | 55100 | 55000 | 7527 |
| 500 | 20250417 | 101300 | 177396669650 | 55050 | 55000 | 55100 | 55000 | 2894 |
| 501 | 20250417 | 101200 | 177237440800 | 55100 | 55050 | 55100 | 54900 | 84722 |
| 502 | 20250417 | 101100 | 172578056400 | 55050 | 55050 | 55100 | 55000 | 8489 |
| 503 | 20250417 | 101000 | 172110779150 | 55050 | 55100 | 55100 | 55000 | 2521 |
| 504 | 20250417 | 100900 | 171972039350 | 55100 | 55000 | 55100 | 54900 | 82675 |
| 505 | 20250417 | 100800 | 167425075850 | 55000 | 55150 | 55150 | 54900 | 107086 |
| 506 | 20250417 | 100700 | 161533937400 | 55150 | 55100 | 55200 | 55100 | 7654 |
| 507 | 20250417 | 100600 | 161111696100 | 55100 | 55100 | 55200 | 55000 | 17153 |
| 508 | 20250417 | 100500 | 160166430000 | 55100 | 55150 | 55150 | 55000 | 28412 |
| 509 | 20250417 | 100400 | 158600964450 | 55100 | 55100 | 55200 | 55000 | 41159 |
| 510 | 20250417 | 100300 | 156333129600 | 55100 | 55100 | 55150 | 55000 | 19812 |
| 511 | 20250417 | 100200 | 155241525350 | 55150 | 55100 | 55200 | 55000 | 100856 |
| 512 | 20250417 | 100100 | 149684403150 | 55150 | 55150 | 55200 | 55100 | 15330 |
| 513 | 20250417 | 100000 | 148839571150 | 55100 | 55150 | 55200 | 55000 | 62746 |
| 514 | 20250417 | 095900 | 145382364700 | 55200 | 55100 | 55200 | 55000 | 49597 |
| 515 | 20250417 | 095800 | 142649533500 | 55100 | 55000 | 55200 | 55000 | 44597 |
| 516 | 20250417 | 095700 | 140192521850 | 55000 | 54950 | 55100 | 54900 | 28474 |
| 517 | 20250417 | 095600 | 138626477550 | 54950 | 55000 | 55100 | 54900 | 33429 |
| 518 | 20250417 | 095500 | 136787892100 | 55100 | 55000 | 55100 | 55000 | 16530 |
| 519 | 20250417 | 095400 | 135877884900 | 55000 | 55100 | 55100 | 55000 | 5798 |
| 520 | 20250417 | 095300 | 135558840800 | 55100 | 55000 | 55100 | 55000 | 26931 |
| 521 | 20250417 | 095200 | 134075468500 | 55000 | 54900 | 55100 | 54900 | 62906 |
| 522 | 20250417 | 095100 | 130613701750 | 54900 | 54900 | 55000 | 54900 | 9927 |
| 523 | 20250417 | 095000 | 130068002800 | 55000 | 54900 | 55000 | 54900 | 22177 |
| 524 | 20250417 | 094900 | 128850113500 | 54900 | 54950 | 55000 | 54800 | 71341 |
| 525 | 20250417 | 094800 | 124933002150 | 54950 | 54950 | 55000 | 54900 | 21117 |
| 526 | 20250417 | 094700 | 123772982100 | 55000 | 54950 | 55000 | 54950 | 4606 |
| 527 | 20250417 | 094600 | 123519728500 | 55000 | 54850 | 55000 | 54800 | 58043 |
| 528 | 20250417 | 094500 | 120333029450 | 54850 | 54800 | 54900 | 54800 | 21875 |
| 529 | 20250417 | 094400 | 119133926250 | 54900 | 54850 | 54900 | 54800 | 8232 |
| 530 | 20250417 | 094300 | 118682160450 | 54900 | 54800 | 54900 | 54800 | 5708 |
| 531 | 20250417 | 094200 | 118369057400 | 54850 | 54800 | 54900 | 54800 | 16158 |
| 532 | 20250417 | 094100 | 117482688950 | 54900 | 54850 | 54900 | 54800 | 15525 |
| 533 | 20250417 | 094000 | 116631344050 | 54850 | 54800 | 54900 | 54800 | 9487 |
| 534 | 20250417 | 093900 | 116111364850 | 54900 | 54850 | 54900 | 54800 | 7035 |
| 535 | 20250417 | 093800 | 115725478350 | 54800 | 54900 | 54900 | 54800 | 17064 |
| 536 | 20250417 | 093700 | 114789231050 | 54900 | 54950 | 55000 | 54800 | 23100 |
| 537 | 20250417 | 093600 | 113520735800 | 55000 | 54900 | 55000 | 54800 | 31389 |
| 538 | 20250417 | 093500 | 111797581250 | 54900 | 54900 | 54900 | 54800 | 12513 |
| 539 | 20250417 | 093400 | 111110799800 | 54900 | 54800 | 54900 | 54700 | 41649 |
| 540 | 20250417 | 093300 | 108827943550 | 54800 | 54650 | 54800 | 54600 | 49206 |
| 541 | 20250417 | 093200 | 106136517600 | 54700 | 54600 | 54700 | 54600 | 8822 |
| 542 | 20250417 | 093100 | 105654265600 | 54700 | 54550 | 54700 | 54500 | 29246 |
| 543 | 20250417 | 093000 | 104057889650 | 54600 | 54500 | 54700 | 54500 | 98444 |
| 544 | 20250417 | 092900 | 98684002250 | 54550 | 54600 | 54700 | 54500 | 68284 |
| 545 | 20250417 | 092800 | 94955482000 | 54600 | 54800 | 54800 | 54600 | 44525 |
| 546 | 20250417 | 092700 | 92520466650 | 54800 | 54750 | 54800 | 54700 | 28408 |
| 547 | 20250417 | 092600 | 90965712750 | 54750 | 54850 | 54900 | 54700 | 64772 |
| 548 | 20250417 | 092500 | 87416595950 | 54850 | 54850 | 54900 | 54800 | 7800 |
| 549 | 20250417 | 092400 | 86988753700 | 54850 | 54850 | 54900 | 54800 | 4959 |
| 550 | 20250417 | 092300 | 86716783450 | 54800 | 54850 | 54900 | 54800 | 13712 |
| 551 | 20250417 | 092200 | 85964985000 | 54850 | 54900 | 54900 | 54800 | 8273 |
| 552 | 20250417 | 092100 | 85511525800 | 54900 | 54800 | 54900 | 54800 | 10549 |
| 553 | 20250417 | 092000 | 84932767200 | 54800 | 54850 | 54900 | 54800 | 16712 |
| 554 | 20250417 | 091900 | 84016233200 | 54800 | 54800 | 54900 | 54700 | 57692 |
| 555 | 20250417 | 091800 | 80854150450 | 54800 | 54800 | 54900 | 54800 | 26988 |
| 556 | 20250417 | 091700 | 79374666850 | 54800 | 54900 | 54900 | 54800 | 16726 |
| 557 | 20250417 | 091600 | 78457436150 | 54850 | 54900 | 55000 | 54800 | 84857 |
| 558 | 20250417 | 091500 | 73798782450 | 54900 | 54950 | 55000 | 54900 | 14228 |
| 559 | 20250417 | 091400 | 73017536150 | 54950 | 54950 | 55000 | 54900 | 8675 |
| 560 | 20250417 | 091300 | 72540839150 | 54950 | 54900 | 55000 | 54800 | 48892 |
| 561 | 20250417 | 091200 | 69856433600 | 54900 | 54800 | 54900 | 54700 | 56858 |
| 562 | 20250417 | 091100 | 66740926800 | 54800 | 54800 | 54900 | 54700 | 51138 |
| 563 | 20250417 | 091000 | 63939522850 | 54800 | 54950 | 54950 | 54800 | 72025 |
| 564 | 20250417 | 090900 | 59988486700 | 54900 | 54950 | 55000 | 54900 | 12804 |
| 565 | 20250417 | 090800 | 59285007850 | 54900 | 54900 | 55000 | 54850 | 88393 |
| 566 | 20250417 | 090700 | 54432231650 | 54950 | 54950 | 55000 | 54900 | 13828 |
| 567 | 20250417 | 090600 | 53672738000 | 55000 | 55100 | 55200 | 54900 | 113143 |
| 568 | 20250417 | 090500 | 47444702350 | 55100 | 55200 | 55300 | 55100 | 39489 |
| 569 | 20250417 | 090400 | 45265519650 | 55200 | 55200 | 55300 | 55200 | 35736 |
| 570 | 20250417 | 090300 | 43291271800 | 55200 | 55100 | 55300 | 55100 | 97753 |
| 571 | 20250417 | 090200 | 37896177500 | 55100 | 54950 | 55200 | 54900 | 109818 |
| 572 | 20250417 | 090100 | 31851520000 | 54950 | 55000 | 55000 | 54900 | 29440 |
| 573 | 20250417 | 090000 | 30233998750 | 54900 | 54700 | 55000 | 54600 | 552093 |