32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250425 | 183100 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 1025487 |
| 3 | 20250425 | 183000 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 4 | 20250425 | 182900 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 5 | 20250425 | 182800 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 6 | 20250425 | 182700 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 7 | 20250425 | 182600 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 8 | 20250425 | 182500 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 9 | 20250425 | 182400 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 10 | 20250425 | 182300 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 11 | 20250425 | 182200 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 12 | 20250425 | 182100 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 13 | 20250425 | 182000 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 14 | 20250425 | 181900 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 15 | 20250425 | 181800 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 16 | 20250425 | 181700 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 17 | 20250425 | 181600 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 18 | 20250425 | 181500 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 19 | 20250425 | 181400 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 20 | 20250425 | 181300 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 21 | 20250425 | 181200 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 22 | 20250425 | 181100 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 23 | 20250425 | 181000 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 24 | 20250425 | 180900 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 25 | 20250425 | 180800 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 26 | 20250425 | 180700 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 27 | 20250425 | 180600 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 28 | 20250425 | 180500 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 29 | 20250425 | 180400 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 30 | 20250425 | 180300 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 31 | 20250425 | 180200 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 32 | 20250425 | 180100 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 1025487 |
| 33 | 20250425 | 180000 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 34 | 20250425 | 175900 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 35 | 20250425 | 175800 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 36 | 20250425 | 175700 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 37 | 20250425 | 175600 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 38 | 20250425 | 175500 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 39 | 20250425 | 175400 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 40 | 20250425 | 175300 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 41 | 20250425 | 175200 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 42 | 20250425 | 175100 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 43 | 20250425 | 175000 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 44 | 20250425 | 174900 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 45 | 20250425 | 174800 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 46 | 20250425 | 174700 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 47 | 20250425 | 174600 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 48 | 20250425 | 174500 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 49 | 20250425 | 174400 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 50 | 20250425 | 174300 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 51 | 20250425 | 174200 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 52 | 20250425 | 174100 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 53 | 20250425 | 174000 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 54 | 20250425 | 173900 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 55 | 20250425 | 173800 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 56 | 20250425 | 173700 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 57 | 20250425 | 173600 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 58 | 20250425 | 173500 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 59 | 20250425 | 173400 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 60 | 20250425 | 173300 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 61 | 20250425 | 173200 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 62 | 20250425 | 173100 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 1025487 |
| 63 | 20250425 | 173000 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 64 | 20250425 | 172900 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 65 | 20250425 | 172800 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 66 | 20250425 | 172700 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 67 | 20250425 | 172600 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 68 | 20250425 | 172500 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 69 | 20250425 | 172400 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 70 | 20250425 | 172300 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 71 | 20250425 | 172200 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 72 | 20250425 | 172100 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 73 | 20250425 | 172000 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 74 | 20250425 | 171900 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 75 | 20250425 | 171800 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 76 | 20250425 | 171700 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 77 | 20250425 | 171600 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 78 | 20250425 | 171500 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 79 | 20250425 | 171400 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 80 | 20250425 | 171300 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 81 | 20250425 | 171200 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 82 | 20250425 | 171100 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 83 | 20250425 | 171000 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 84 | 20250425 | 170900 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 85 | 20250425 | 170800 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 86 | 20250425 | 170700 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 87 | 20250425 | 170600 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 88 | 20250425 | 170500 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 89 | 20250425 | 170400 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 90 | 20250425 | 170300 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 91 | 20250425 | 170200 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 92 | 20250425 | 170100 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 1025487 |
| 93 | 20250425 | 170000 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 94 | 20250425 | 165900 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 95 | 20250425 | 165800 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 96 | 20250425 | 165700 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 97 | 20250425 | 165600 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 98 | 20250425 | 165500 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 99 | 20250425 | 165400 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 100 | 20250425 | 165300 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 101 | 20250425 | 165200 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 102 | 20250425 | 165100 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 103 | 20250425 | 165000 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 104 | 20250425 | 164900 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 105 | 20250425 | 164800 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 106 | 20250425 | 164700 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 107 | 20250425 | 164600 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 108 | 20250425 | 164500 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 109 | 20250425 | 164400 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 110 | 20250425 | 164300 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 111 | 20250425 | 164200 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 112 | 20250425 | 164100 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 113 | 20250425 | 164000 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 114 | 20250425 | 163900 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 115 | 20250425 | 163800 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 116 | 20250425 | 163700 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 117 | 20250425 | 163600 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 118 | 20250425 | 163500 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 119 | 20250425 | 163400 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 120 | 20250425 | 163300 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 121 | 20250425 | 163200 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 122 | 20250425 | 163100 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 1025487 |
| 123 | 20250425 | 163000 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 124 | 20250425 | 162900 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 125 | 20250425 | 162800 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 126 | 20250425 | 162700 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 127 | 20250425 | 162600 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 128 | 20250425 | 162500 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 129 | 20250425 | 162400 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 130 | 20250425 | 162300 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 131 | 20250425 | 162200 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 132 | 20250425 | 162100 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 133 | 20250425 | 162000 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 134 | 20250425 | 161900 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 135 | 20250425 | 161800 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 136 | 20250425 | 161700 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 137 | 20250425 | 161600 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 138 | 20250425 | 161500 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 139 | 20250425 | 161400 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 140 | 20250425 | 161300 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 141 | 20250425 | 161200 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 142 | 20250425 | 161100 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 143 | 20250425 | 161000 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 144 | 20250425 | 160900 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 145 | 20250425 | 160800 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 146 | 20250425 | 160700 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 147 | 20250425 | 160600 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 148 | 20250425 | 160500 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 149 | 20250425 | 160400 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 150 | 20250425 | 160300 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 151 | 20250425 | 160200 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 152 | 20250425 | 160100 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 1025487 |
| 153 | 20250425 | 160000 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 154 | 20250425 | 155900 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 155 | 20250425 | 155800 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 156 | 20250425 | 155700 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 157 | 20250425 | 155600 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 158 | 20250425 | 155500 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 159 | 20250425 | 155400 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 160 | 20250425 | 155300 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 161 | 20250425 | 155200 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 162 | 20250425 | 155100 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 163 | 20250425 | 155000 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 164 | 20250425 | 154900 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 165 | 20250425 | 154800 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 166 | 20250425 | 154700 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 167 | 20250425 | 154600 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 168 | 20250425 | 154500 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 169 | 20250425 | 154400 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 170 | 20250425 | 154300 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 171 | 20250425 | 154200 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 172 | 20250425 | 154100 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 173 | 20250425 | 154000 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 174 | 20250425 | 153900 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 175 | 20250425 | 153800 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 176 | 20250425 | 153700 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 177 | 20250425 | 153600 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 178 | 20250425 | 153500 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 179 | 20250425 | 153400 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 180 | 20250425 | 153300 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 181 | 20250425 | 153200 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 182 | 20250425 | 153100 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 1025487 |
| 183 | 20250425 | 153000 | 656020109900 | 55700 | 55700 | 55700 | 55700 | 1025487 |
| 184 | 20250425 | 152900 | 598900484000 | 55900 | 55900 | 55900 | 55900 | 0 |
| 185 | 20250425 | 152800 | 598900484000 | 55900 | 55900 | 55900 | 55900 | 0 |
| 186 | 20250425 | 152700 | 598900484000 | 55900 | 55900 | 55900 | 55900 | 0 |
| 187 | 20250425 | 152600 | 598900484000 | 55900 | 55900 | 55900 | 55900 | 0 |
| 188 | 20250425 | 152500 | 598900484000 | 55900 | 55900 | 55900 | 55900 | 0 |
| 189 | 20250425 | 152400 | 598900484000 | 55900 | 55900 | 55900 | 55900 | 0 |
| 190 | 20250425 | 152300 | 598900484000 | 55900 | 55900 | 55900 | 55900 | 0 |
| 191 | 20250425 | 152200 | 598900484000 | 55900 | 55900 | 55900 | 55900 | 0 |
| 192 | 20250425 | 152100 | 598900484000 | 55900 | 55900 | 55900 | 55900 | 0 |
| 193 | 20250425 | 152000 | 598900484000 | 55900 | 55900 | 55900 | 55900 | 0 |
| 194 | 20250425 | 151900 | 598900484000 | 55900 | 55850 | 55900 | 55800 | 56240 |
| 195 | 20250425 | 151800 | 595761604950 | 55800 | 55800 | 55900 | 55800 | 21944 |
| 196 | 20250425 | 151700 | 594536606600 | 55800 | 55800 | 55900 | 55800 | 23506 |
| 197 | 20250425 | 151600 | 593224373150 | 55900 | 55800 | 55900 | 55800 | 20491 |
| 198 | 20250425 | 151500 | 592080750100 | 55800 | 55800 | 55850 | 55800 | 17095 |
| 199 | 20250425 | 151400 | 591126680800 | 55800 | 55850 | 55900 | 55800 | 37173 |
| 200 | 20250425 | 151300 | 589051426850 | 55800 | 55800 | 55900 | 55800 | 31014 |
| 201 | 20250425 | 151200 | 587319954350 | 55800 | 55800 | 55850 | 55800 | 34140 |
| 202 | 20250425 | 151100 | 585414810900 | 55800 | 55800 | 55850 | 55800 | 23160 |
| 203 | 20250425 | 151000 | 584122365650 | 55800 | 55800 | 55850 | 55800 | 51013 |
| 204 | 20250425 | 150900 | 581275463200 | 55850 | 55800 | 55900 | 55800 | 14347 |
| 205 | 20250425 | 150800 | 580474604450 | 55900 | 55850 | 55900 | 55800 | 15579 |
| 206 | 20250425 | 150700 | 579604948450 | 55800 | 55850 | 55850 | 55800 | 14027 |
| 207 | 20250425 | 150600 | 578822031250 | 55850 | 55800 | 55850 | 55800 | 9993 |
| 208 | 20250425 | 150500 | 578264315550 | 55800 | 55850 | 55850 | 55800 | 15375 |
| 209 | 20250425 | 150400 | 577406306400 | 55800 | 55800 | 55850 | 55800 | 8174 |
| 210 | 20250425 | 150300 | 576950147600 | 55800 | 55800 | 55850 | 55800 | 8011 |
| 211 | 20250425 | 150200 | 576503090950 | 55800 | 55800 | 55850 | 55800 | 8690 |
| 212 | 20250425 | 150100 | 576018109000 | 55800 | 55800 | 55850 | 55800 | 8678 |
| 213 | 20250425 | 150000 | 575533849550 | 55800 | 55800 | 55900 | 55800 | 11108 |
| 214 | 20250425 | 145900 | 574913721400 | 55800 | 55850 | 55850 | 55800 | 83247 |
| 215 | 20250425 | 145800 | 570268483750 | 55800 | 55800 | 55850 | 55800 | 7306 |
| 216 | 20250425 | 145700 | 569860745000 | 55800 | 55850 | 55850 | 55800 | 6501 |
| 217 | 20250425 | 145600 | 569497943050 | 55800 | 55850 | 55850 | 55800 | 9402 |
| 218 | 20250425 | 145500 | 568973249550 | 55850 | 55800 | 55850 | 55800 | 7052 |
| 219 | 20250425 | 145400 | 568579725600 | 55800 | 55800 | 55850 | 55800 | 10011 |
| 220 | 20250425 | 145300 | 568021054350 | 55800 | 55800 | 55900 | 55800 | 17800 |
| 221 | 20250425 | 145200 | 567027728350 | 55800 | 55900 | 56000 | 55800 | 83341 |
| 222 | 20250425 | 145100 | 562369691750 | 56000 | 55900 | 56000 | 55900 | 5548 |
| 223 | 20250425 | 145000 | 562059485700 | 55900 | 55900 | 56000 | 55900 | 19393 |
| 224 | 20250425 | 144900 | 560974244500 | 55900 | 55900 | 56000 | 55900 | 9840 |
| 225 | 20250425 | 144800 | 560423892000 | 55900 | 55900 | 55950 | 55900 | 8312 |
| 226 | 20250425 | 144700 | 559958986450 | 55900 | 55850 | 56000 | 55850 | 121381 |
| 227 | 20250425 | 144600 | 553173429900 | 55900 | 55900 | 55900 | 55850 | 24733 |
| 228 | 20250425 | 144500 | 551791337200 | 55850 | 55850 | 55900 | 55850 | 9518 |
| 229 | 20250425 | 144400 | 551259537100 | 55850 | 55800 | 55900 | 55800 | 28236 |
| 230 | 20250425 | 144300 | 549681364200 | 55800 | 55800 | 55850 | 55800 | 8979 |
| 231 | 20250425 | 144200 | 549180229450 | 55800 | 55900 | 55900 | 55800 | 13715 |
| 232 | 20250425 | 144100 | 548414076600 | 55900 | 55800 | 55900 | 55800 | 13208 |
| 233 | 20250425 | 144000 | 547675897200 | 55900 | 55800 | 55900 | 55800 | 13138 |
| 234 | 20250425 | 143900 | 546942240050 | 55800 | 55800 | 55900 | 55800 | 16198 |
| 235 | 20250425 | 143800 | 546037888650 | 55800 | 55800 | 55850 | 55800 | 11674 |
| 236 | 20250425 | 143700 | 545386260350 | 55800 | 55800 | 55900 | 55800 | 10358 |
| 237 | 20250425 | 143600 | 544808013600 | 55800 | 55800 | 55850 | 55800 | 7567 |
| 238 | 20250425 | 143500 | 544385712100 | 55800 | 55800 | 55900 | 55800 | 12744 |
| 239 | 20250425 | 143400 | 543674333850 | 55800 | 55800 | 55850 | 55800 | 11613 |
| 240 | 20250425 | 143300 | 543026100550 | 55800 | 55800 | 55850 | 55800 | 7572 |
| 241 | 20250425 | 143200 | 542603522700 | 55800 | 55800 | 55850 | 55800 | 18659 |
| 242 | 20250425 | 143100 | 541562017700 | 55800 | 55800 | 55850 | 55800 | 24461 |
| 243 | 20250425 | 143000 | 540197009650 | 55800 | 55800 | 55900 | 55800 | 10546 |
| 244 | 20250425 | 142900 | 539608143150 | 55800 | 55800 | 55850 | 55800 | 8551 |
| 245 | 20250425 | 142800 | 539130818700 | 55800 | 55850 | 55900 | 55800 | 10050 |
| 246 | 20250425 | 142700 | 538569706850 | 55800 | 55800 | 55900 | 55800 | 9806 |
| 247 | 20250425 | 142600 | 538022136050 | 55850 | 55800 | 55850 | 55800 | 9043 |
| 248 | 20250425 | 142500 | 537517238500 | 55800 | 55800 | 55850 | 55800 | 7088 |
| 249 | 20250425 | 142400 | 537121665150 | 55800 | 55800 | 55850 | 55800 | 11687 |
| 250 | 20250425 | 142300 | 536469379200 | 55800 | 55800 | 55850 | 55800 | 7155 |
| 251 | 20250425 | 142200 | 536069994350 | 55800 | 55800 | 55900 | 55800 | 9209 |
| 252 | 20250425 | 142100 | 535556066000 | 55800 | 55900 | 55900 | 55800 | 11636 |
| 253 | 20250425 | 142000 | 534906177600 | 55900 | 55900 | 55900 | 55850 | 13212 |
| 254 | 20250425 | 141900 | 534167760100 | 55850 | 55850 | 55900 | 55850 | 12431 |
| 255 | 20250425 | 141800 | 533473074700 | 55850 | 55900 | 56000 | 55800 | 92719 |
| 256 | 20250425 | 141700 | 528290637550 | 55900 | 55900 | 55950 | 55900 | 5381 |
| 257 | 20250425 | 141600 | 527989830300 | 55900 | 55900 | 55950 | 55900 | 12758 |
| 258 | 20250425 | 141500 | 527276446000 | 55900 | 55950 | 55950 | 55900 | 18573 |
| 259 | 20250425 | 141400 | 526238152000 | 55900 | 55900 | 55950 | 55900 | 9874 |
| 260 | 20250425 | 141300 | 525685960100 | 55900 | 55900 | 55950 | 55900 | 5361 |
| 261 | 20250425 | 141200 | 525386225400 | 55900 | 55950 | 55950 | 55900 | 11185 |
| 262 | 20250425 | 141100 | 524760688450 | 55950 | 55900 | 55950 | 55900 | 6620 |
| 263 | 20250425 | 141000 | 524390576050 | 55900 | 55900 | 55950 | 55900 | 6738 |
| 264 | 20250425 | 140900 | 524013877150 | 55900 | 55900 | 56000 | 55900 | 17957 |
| 265 | 20250425 | 140800 | 523009804650 | 55900 | 55900 | 55950 | 55900 | 5238 |
| 266 | 20250425 | 140700 | 522716913500 | 55900 | 55900 | 56000 | 55900 | 8390 |
| 267 | 20250425 | 140600 | 522247723100 | 55900 | 56000 | 56000 | 55900 | 3085 |
| 268 | 20250425 | 140500 | 522075176300 | 56000 | 55900 | 56000 | 55900 | 18955 |
| 269 | 20250425 | 140400 | 521014488450 | 55900 | 55900 | 55950 | 55900 | 7628 |
| 270 | 20250425 | 140300 | 520588021650 | 55900 | 55900 | 56000 | 55900 | 6895 |
| 271 | 20250425 | 140200 | 520202488050 | 55900 | 56000 | 56000 | 55900 | 8112 |
| 272 | 20250425 | 140100 | 519748626650 | 56000 | 55900 | 56000 | 55900 | 8492 |
| 273 | 20250425 | 140000 | 519273446350 | 55900 | 55900 | 56000 | 55900 | 6296 |
| 274 | 20250425 | 135900 | 518921398100 | 55900 | 55850 | 56000 | 55850 | 88176 |
| 275 | 20250425 | 135800 | 513992187850 | 55850 | 55850 | 55900 | 55850 | 18958 |
| 276 | 20250425 | 135700 | 512932586800 | 55900 | 55850 | 55900 | 55800 | 11614 |
| 277 | 20250425 | 135600 | 512283891150 | 55800 | 55850 | 55850 | 55800 | 5349 |
| 278 | 20250425 | 135500 | 511985370600 | 55850 | 55900 | 55900 | 55800 | 21001 |
| 279 | 20250425 | 135400 | 510811657000 | 55900 | 55800 | 55900 | 55800 | 12821 |
| 280 | 20250425 | 135300 | 510095327200 | 55800 | 55800 | 55900 | 55800 | 14969 |
| 281 | 20250425 | 135200 | 509259191550 | 55800 | 55800 | 55850 | 55800 | 7251 |
| 282 | 20250425 | 135100 | 508854538650 | 55800 | 55800 | 55900 | 55800 | 5314 |
| 283 | 20250425 | 135000 | 508557842150 | 55800 | 55850 | 55900 | 55800 | 8809 |
| 284 | 20250425 | 134900 | 508065721350 | 55850 | 55900 | 55950 | 55800 | 87885 |
| 285 | 20250425 | 134800 | 503153300700 | 55950 | 55950 | 56000 | 55900 | 20003 |
| 286 | 20250425 | 134700 | 502034940100 | 55900 | 55900 | 55950 | 55900 | 32368 |
| 287 | 20250425 | 134600 | 500225509100 | 55900 | 55950 | 55950 | 55900 | 27245 |
| 288 | 20250425 | 134500 | 498702272400 | 55900 | 55900 | 55950 | 55900 | 11980 |
| 289 | 20250425 | 134400 | 498032507500 | 55900 | 55900 | 55950 | 55900 | 10278 |
| 290 | 20250425 | 134300 | 497457722900 | 55900 | 55900 | 55950 | 55900 | 17330 |
| 291 | 20250425 | 134200 | 496488652000 | 55950 | 55950 | 55950 | 55900 | 8440 |
| 292 | 20250425 | 134100 | 496016597300 | 55900 | 55900 | 55950 | 55900 | 8152 |
| 293 | 20250425 | 134000 | 495560662950 | 55900 | 55900 | 55950 | 55900 | 35921 |
| 294 | 20250425 | 133900 | 493552657850 | 55900 | 55900 | 55950 | 55900 | 13957 |
| 295 | 20250425 | 133800 | 492771926250 | 55900 | 55900 | 55950 | 55900 | 2381 |
| 296 | 20250425 | 133700 | 492638805300 | 55900 | 55950 | 55950 | 55900 | 6047 |
| 297 | 20250425 | 133600 | 492300742100 | 55950 | 55900 | 55950 | 55900 | 6803 |
| 298 | 20250425 | 133500 | 491920259850 | 55900 | 55900 | 55950 | 55900 | 4196 |
| 299 | 20250425 | 133400 | 491685618700 | 55900 | 55900 | 55950 | 55900 | 3308 |
| 300 | 20250425 | 133300 | 491500682950 | 55900 | 56000 | 56000 | 55900 | 5593 |
| 301 | 20250425 | 133200 | 491187876800 | 55900 | 56050 | 56050 | 55900 | 137790 |
| 302 | 20250425 | 133100 | 483471581750 | 56000 | 56000 | 56050 | 56000 | 5637 |
| 303 | 20250425 | 133000 | 483155862450 | 56000 | 56000 | 56050 | 56000 | 7455 |
| 304 | 20250425 | 132900 | 482738206300 | 56000 | 56000 | 56050 | 56000 | 2491 |
| 305 | 20250425 | 132800 | 482598684850 | 56050 | 56000 | 56050 | 56000 | 4049 |
| 306 | 20250425 | 132700 | 482371931550 | 56000 | 56000 | 56050 | 56000 | 5815 |
| 307 | 20250425 | 132600 | 482046067000 | 56000 | 56050 | 56050 | 56000 | 2843 |
| 308 | 20250425 | 132500 | 481886796100 | 56000 | 56100 | 56100 | 56000 | 14307 |
| 309 | 20250425 | 132400 | 481084962050 | 56050 | 56050 | 56100 | 56050 | 2215 |
| 310 | 20250425 | 132300 | 480960786650 | 56000 | 56100 | 56150 | 56000 | 215739 |
| 311 | 20250425 | 132200 | 468858150000 | 56100 | 56100 | 56150 | 56100 | 6939 |
| 312 | 20250425 | 132100 | 468468832950 | 56100 | 56100 | 56150 | 56100 | 24369 |
| 313 | 20250425 | 132000 | 467101687150 | 56100 | 56150 | 56150 | 56100 | 13195 |
| 314 | 20250425 | 131900 | 466360904650 | 56150 | 56100 | 56150 | 56100 | 6577 |
| 315 | 20250425 | 131800 | 465991714300 | 56100 | 56100 | 56150 | 56100 | 4663 |
| 316 | 20250425 | 131700 | 465729910200 | 56150 | 56150 | 56200 | 56100 | 2854 |
| 317 | 20250425 | 131600 | 465569668650 | 56200 | 56150 | 56300 | 56100 | 261793 |
| 318 | 20250425 | 131500 | 450856601150 | 56200 | 56150 | 56200 | 56100 | 7723 |
| 319 | 20250425 | 131400 | 450422940450 | 56200 | 56150 | 56200 | 56150 | 7814 |
| 320 | 20250425 | 131300 | 449983936450 | 56150 | 56200 | 56200 | 56150 | 4868 |
| 321 | 20250425 | 131200 | 449710551800 | 56150 | 56100 | 56200 | 56100 | 16171 |
| 322 | 20250425 | 131100 | 448802048350 | 56100 | 56200 | 56200 | 56100 | 11599 |
| 323 | 20250425 | 131000 | 448150348800 | 56200 | 56200 | 56200 | 56150 | 10421 |
| 324 | 20250425 | 130900 | 447564825900 | 56150 | 56100 | 56200 | 56100 | 10317 |
| 325 | 20250425 | 130800 | 446985462500 | 56100 | 56100 | 56150 | 56100 | 4707 |
| 326 | 20250425 | 130700 | 446721367700 | 56100 | 56150 | 56200 | 56100 | 7376 |
| 327 | 20250425 | 130600 | 446307306650 | 56150 | 56200 | 56200 | 56100 | 4888 |
| 328 | 20250425 | 130500 | 446033002300 | 56100 | 56200 | 56200 | 56100 | 6652 |
| 329 | 20250425 | 130400 | 445659679850 | 56100 | 56150 | 56200 | 56100 | 7442 |
| 330 | 20250425 | 130300 | 445242070150 | 56100 | 56200 | 56200 | 56100 | 5674 |
| 331 | 20250425 | 130200 | 444923726500 | 56100 | 56200 | 56200 | 56100 | 31939 |
| 332 | 20250425 | 130100 | 443130942400 | 56100 | 56200 | 56200 | 56100 | 7562 |
| 333 | 20250425 | 130000 | 442706413150 | 56200 | 56100 | 56200 | 56100 | 15384 |
| 334 | 20250425 | 125900 | 441842275750 | 56150 | 56100 | 56150 | 56100 | 6164 |
| 335 | 20250425 | 125800 | 441496427250 | 56100 | 56100 | 56150 | 56100 | 10596 |
| 336 | 20250425 | 125700 | 440901726250 | 56100 | 56100 | 56150 | 56100 | 6518 |
| 337 | 20250425 | 125600 | 440536029400 | 56100 | 56100 | 56150 | 56100 | 15934 |
| 338 | 20250425 | 125500 | 439641879550 | 56100 | 56100 | 56200 | 56100 | 10807 |
| 339 | 20250425 | 125400 | 439035247900 | 56100 | 56150 | 56200 | 56100 | 15779 |
| 340 | 20250425 | 125300 | 438149609150 | 56150 | 56050 | 56200 | 56050 | 127224 |
| 341 | 20250425 | 125200 | 431012014900 | 56050 | 56050 | 56100 | 56050 | 3917 |
| 342 | 20250425 | 125100 | 430792358750 | 56050 | 56050 | 56100 | 56050 | 7521 |
| 343 | 20250425 | 125000 | 430370572600 | 56050 | 56100 | 56100 | 56050 | 6073 |
| 344 | 20250425 | 124900 | 430030055100 | 56100 | 56050 | 56100 | 56050 | 7236 |
| 345 | 20250425 | 124800 | 429624165000 | 56100 | 56050 | 56100 | 56050 | 6934 |
| 346 | 20250425 | 124700 | 429235239350 | 56050 | 56050 | 56100 | 56050 | 3116 |
| 347 | 20250425 | 124600 | 429060507000 | 56050 | 56100 | 56100 | 56050 | 2671 |
| 348 | 20250425 | 124500 | 428910738600 | 56100 | 56050 | 56100 | 56050 | 2360 |
| 349 | 20250425 | 124400 | 428778435800 | 56050 | 56100 | 56100 | 56050 | 8705 |
| 350 | 20250425 | 124300 | 428290139950 | 56050 | 56050 | 56100 | 56050 | 8188 |
| 351 | 20250425 | 124200 | 427830826750 | 56100 | 56100 | 56150 | 56000 | 54229 |
| 352 | 20250425 | 124100 | 424788772400 | 56100 | 56100 | 56200 | 56100 | 13908 |
| 353 | 20250425 | 124000 | 424008143850 | 56100 | 56100 | 56200 | 56050 | 98374 |
| 354 | 20250425 | 123900 | 418488977050 | 56050 | 56050 | 56100 | 56050 | 14578 |
| 355 | 20250425 | 123800 | 417671279200 | 56050 | 56000 | 56100 | 56000 | 20338 |
| 356 | 20250425 | 123700 | 416531123950 | 56050 | 56000 | 56050 | 56000 | 5436 |
| 357 | 20250425 | 123600 | 416226580800 | 56000 | 56000 | 56050 | 56000 | 2567 |
| 358 | 20250425 | 123500 | 416082749800 | 56000 | 56050 | 56100 | 56000 | 7573 |
| 359 | 20250425 | 123400 | 415658245950 | 56000 | 56000 | 56050 | 56000 | 4782 |
| 360 | 20250425 | 123300 | 415390349650 | 56050 | 56100 | 56100 | 56000 | 4061 |
| 361 | 20250425 | 123200 | 415162708700 | 56100 | 56050 | 56100 | 56050 | 7291 |
| 362 | 20250425 | 123100 | 414753774900 | 56050 | 56050 | 56100 | 56050 | 2210 |
| 363 | 20250425 | 123000 | 414629819800 | 56050 | 56050 | 56100 | 56050 | 7887 |
| 364 | 20250425 | 122900 | 414187473450 | 56050 | 56100 | 56100 | 56050 | 2953 |
| 365 | 20250425 | 122800 | 414021850200 | 56050 | 56100 | 56100 | 56000 | 21192 |
| 366 | 20250425 | 122700 | 412833073100 | 56100 | 56000 | 56100 | 56000 | 9507 |
| 367 | 20250425 | 122600 | 412299773800 | 56000 | 56000 | 56100 | 56000 | 1110 |
| 368 | 20250425 | 122500 | 412237547550 | 56000 | 56050 | 56100 | 56000 | 6252 |
| 369 | 20250425 | 122400 | 411886939000 | 56050 | 56100 | 56100 | 56050 | 2731 |
| 370 | 20250425 | 122300 | 411733752750 | 56100 | 56100 | 56100 | 56000 | 9092 |
| 371 | 20250425 | 122200 | 411223755250 | 56000 | 56100 | 56200 | 56000 | 178434 |
| 372 | 20250425 | 122100 | 401212179750 | 56050 | 56000 | 56100 | 55900 | 80337 |
| 373 | 20250425 | 122000 | 396712526050 | 56000 | 55950 | 56100 | 55950 | 49906 |
| 374 | 20250425 | 121900 | 393916633950 | 55950 | 56000 | 56050 | 55900 | 79224 |
| 375 | 20250425 | 121800 | 389480252450 | 56050 | 56000 | 56050 | 56000 | 10912 |
| 376 | 20250425 | 121700 | 388868937650 | 56000 | 56050 | 56050 | 56000 | 9661 |
| 377 | 20250425 | 121600 | 388327582550 | 56000 | 56000 | 56100 | 55950 | 60592 |
| 378 | 20250425 | 121500 | 384933946150 | 55950 | 55950 | 56000 | 55900 | 7112 |
| 379 | 20250425 | 121400 | 384535878250 | 56000 | 56000 | 56000 | 55950 | 11742 |
| 380 | 20250425 | 121300 | 383878422450 | 55950 | 55950 | 56000 | 55950 | 6475 |
| 381 | 20250425 | 121200 | 383515877450 | 56000 | 55950 | 56000 | 55950 | 3106 |
| 382 | 20250425 | 121100 | 383342027600 | 55950 | 55950 | 56000 | 55950 | 3768 |
| 383 | 20250425 | 121000 | 383131114950 | 55950 | 56000 | 56000 | 55950 | 4048 |
| 384 | 20250425 | 120900 | 382904533700 | 55950 | 55950 | 56000 | 55950 | 2482 |
| 385 | 20250425 | 120800 | 382765623500 | 55950 | 55950 | 56000 | 55950 | 1613 |
| 386 | 20250425 | 120700 | 382675363050 | 55950 | 56000 | 56100 | 55900 | 12830 |
| 387 | 20250425 | 120600 | 381956904450 | 56000 | 56100 | 56100 | 55950 | 112499 |
| 388 | 20250425 | 120500 | 375656357200 | 56050 | 56000 | 56100 | 55900 | 114656 |
| 389 | 20250425 | 120400 | 369235711150 | 55950 | 55950 | 56000 | 55950 | 7445 |
| 390 | 20250425 | 120300 | 368818895950 | 56000 | 55950 | 56000 | 55950 | 3804 |
| 391 | 20250425 | 120200 | 368605990100 | 55950 | 55950 | 56000 | 55950 | 17611 |
| 392 | 20250425 | 120100 | 367619843900 | 56000 | 55900 | 56000 | 55900 | 7804 |
| 393 | 20250425 | 120000 | 367182988000 | 56000 | 55900 | 56000 | 55900 | 8407 |
| 394 | 20250425 | 115900 | 366712411600 | 55900 | 56000 | 56000 | 55900 | 19772 |
| 395 | 20250425 | 115800 | 365606272050 | 55900 | 55950 | 56000 | 55900 | 18185 |
| 396 | 20250425 | 115700 | 364589606800 | 55900 | 55950 | 56000 | 55900 | 16475 |
| 397 | 20250425 | 115600 | 363668343650 | 55900 | 55950 | 55950 | 55900 | 11956 |
| 398 | 20250425 | 115500 | 362999879650 | 55950 | 55950 | 55950 | 55900 | 9567 |
| 399 | 20250425 | 115400 | 362464820500 | 55950 | 55900 | 55950 | 55900 | 6116 |
| 400 | 20250425 | 115300 | 362122874500 | 55950 | 55900 | 55950 | 55900 | 6924 |
| 401 | 20250425 | 115200 | 361735592850 | 55900 | 55950 | 55950 | 55900 | 8024 |
| 402 | 20250425 | 115100 | 361286760300 | 55950 | 55900 | 55950 | 55900 | 2715 |
| 403 | 20250425 | 115000 | 361134941300 | 55900 | 55900 | 55950 | 55900 | 2439 |
| 404 | 20250425 | 114900 | 360998556050 | 55900 | 55950 | 55950 | 55900 | 3006 |
| 405 | 20250425 | 114800 | 360830431050 | 55900 | 55900 | 55950 | 55900 | 3442 |
| 406 | 20250425 | 114700 | 360637978000 | 55900 | 55850 | 55950 | 55850 | 45197 |
| 407 | 20250425 | 114600 | 358111344350 | 55850 | 55900 | 55950 | 55800 | 24137 |
| 408 | 20250425 | 114500 | 356762116950 | 55950 | 55900 | 55950 | 55900 | 4487 |
| 409 | 20250425 | 114400 | 356511282900 | 55900 | 55900 | 56000 | 55850 | 44604 |
| 410 | 20250425 | 114300 | 354017748050 | 55900 | 55900 | 56000 | 55800 | 49330 |
| 411 | 20250425 | 114200 | 351259877650 | 55950 | 55900 | 55950 | 55900 | 4022 |
| 412 | 20250425 | 114100 | 351034982250 | 55900 | 55950 | 55950 | 55900 | 4450 |
| 413 | 20250425 | 114000 | 350786064750 | 55900 | 55900 | 56000 | 55900 | 4104 |
| 414 | 20250425 | 113900 | 350556444950 | 55900 | 55900 | 56000 | 55850 | 75320 |
| 415 | 20250425 | 113800 | 346345602350 | 55850 | 55850 | 55900 | 55850 | 5441 |
| 416 | 20250425 | 113700 | 346041575650 | 55850 | 55900 | 55900 | 55850 | 33026 |
| 417 | 20250425 | 113600 | 344195528900 | 55900 | 55850 | 55900 | 55800 | 33880 |
| 418 | 20250425 | 113500 | 342301908600 | 55900 | 55850 | 55900 | 55800 | 6413 |
| 419 | 20250425 | 113400 | 341943645700 | 55850 | 55850 | 55900 | 55800 | 6164 |
| 420 | 20250425 | 113300 | 341599547850 | 55900 | 55800 | 55900 | 55800 | 4826 |
| 421 | 20250425 | 113200 | 341330086600 | 55800 | 55800 | 55900 | 55800 | 11181 |
| 422 | 20250425 | 113100 | 340705346500 | 55850 | 55800 | 55900 | 55800 | 9480 |
| 423 | 20250425 | 113000 | 340175931700 | 55800 | 55900 | 55900 | 55800 | 4696 |
| 424 | 20250425 | 112900 | 339913632200 | 55800 | 55800 | 55900 | 55800 | 8518 |
| 425 | 20250425 | 112800 | 339437771750 | 55800 | 55800 | 55900 | 55800 | 4910 |
| 426 | 20250425 | 112700 | 339163618500 | 55850 | 55800 | 55900 | 55800 | 7907 |
| 427 | 20250425 | 112600 | 338722014700 | 55800 | 55850 | 55900 | 55800 | 4179 |
| 428 | 20250425 | 112500 | 338488614200 | 55850 | 55850 | 55900 | 55800 | 8787 |
| 429 | 20250425 | 112400 | 337997675850 | 55850 | 55850 | 55900 | 55800 | 13972 |
| 430 | 20250425 | 112300 | 337216858250 | 55900 | 55850 | 55900 | 55800 | 9631 |
| 431 | 20250425 | 112200 | 336678872950 | 55850 | 55750 | 55900 | 55750 | 86886 |
| 432 | 20250425 | 112100 | 331830259650 | 55750 | 55750 | 55800 | 55750 | 7980 |
| 433 | 20250425 | 112000 | 331385114800 | 55750 | 55800 | 55800 | 55750 | 11120 |
| 434 | 20250425 | 111900 | 330764817550 | 55750 | 55750 | 55800 | 55750 | 8835 |
| 435 | 20250425 | 111800 | 330271998900 | 55750 | 55750 | 55800 | 55700 | 4963 |
| 436 | 20250425 | 111700 | 329995264750 | 55750 | 55750 | 55800 | 55700 | 6486 |
| 437 | 20250425 | 111600 | 329633556200 | 55750 | 55750 | 55800 | 55750 | 8245 |
| 438 | 20250425 | 111500 | 329173856250 | 55750 | 55750 | 55800 | 55750 | 12181 |
| 439 | 20250425 | 111400 | 328494447100 | 55750 | 55850 | 55850 | 55700 | 74837 |
| 440 | 20250425 | 111300 | 324318897750 | 55850 | 55800 | 55850 | 55800 | 8085 |
| 441 | 20250425 | 111200 | 323867746000 | 55800 | 55800 | 55900 | 55750 | 62140 |
| 442 | 20250425 | 111100 | 320400263100 | 55750 | 55750 | 55800 | 55750 | 10127 |
| 443 | 20250425 | 111000 | 319835457450 | 55750 | 55700 | 55800 | 55700 | 6037 |
| 444 | 20250425 | 110900 | 319498976150 | 55700 | 55800 | 55800 | 55700 | 6902 |
| 445 | 20250425 | 110800 | 319114136700 | 55750 | 55800 | 55900 | 55700 | 81145 |
| 446 | 20250425 | 110700 | 314586117950 | 55850 | 55850 | 55850 | 55800 | 5134 |
| 447 | 20250425 | 110600 | 314299515900 | 55800 | 55850 | 55850 | 55800 | 5785 |
| 448 | 20250425 | 110500 | 313976622100 | 55850 | 55800 | 55850 | 55800 | 9838 |
| 449 | 20250425 | 110400 | 313427561900 | 55800 | 55800 | 55850 | 55800 | 5341 |
| 450 | 20250425 | 110300 | 313129420100 | 55850 | 55800 | 55900 | 55800 | 10383 |
| 451 | 20250425 | 110200 | 312549586600 | 55800 | 55800 | 55900 | 55800 | 5986 |
| 452 | 20250425 | 110100 | 312215482600 | 55800 | 55800 | 55900 | 55700 | 167837 |
| 453 | 20250425 | 110000 | 302849987450 | 55800 | 55700 | 55800 | 55700 | 9499 |
| 454 | 20250425 | 105900 | 302320395850 | 55700 | 55750 | 55800 | 55700 | 32488 |
| 455 | 20250425 | 105800 | 300508321800 | 55700 | 55750 | 55750 | 55700 | 9137 |
| 456 | 20250425 | 105700 | 299999267400 | 55700 | 55700 | 55750 | 55700 | 6258 |
| 457 | 20250425 | 105600 | 299650668850 | 55700 | 55750 | 55750 | 55700 | 7346 |
| 458 | 20250425 | 105500 | 299241467850 | 55700 | 55750 | 55750 | 55700 | 6495 |
| 459 | 20250425 | 105400 | 298879638400 | 55800 | 55600 | 55800 | 55600 | 58182 |
| 460 | 20250425 | 105300 | 295638823050 | 55600 | 55750 | 55800 | 55600 | 196669 |
| 461 | 20250425 | 105200 | 284685374800 | 55700 | 55700 | 55750 | 55700 | 20613 |
| 462 | 20250425 | 105100 | 283537212850 | 55750 | 55700 | 55750 | 55700 | 12038 |
| 463 | 20250425 | 105000 | 282866662650 | 55700 | 55750 | 55800 | 55700 | 11384 |
| 464 | 20250425 | 104900 | 282232542800 | 55800 | 55850 | 55850 | 55700 | 166035 |
| 465 | 20250425 | 104800 | 272969573800 | 55800 | 55850 | 55850 | 55800 | 7879 |
| 466 | 20250425 | 104700 | 272529820950 | 55850 | 55850 | 55900 | 55800 | 17099 |
| 467 | 20250425 | 104600 | 271575260400 | 55850 | 55800 | 55850 | 55800 | 4912 |
| 468 | 20250425 | 104500 | 271301033500 | 55800 | 55850 | 55850 | 55800 | 8002 |
| 469 | 20250425 | 104400 | 270854269800 | 55800 | 55800 | 55900 | 55800 | 14606 |
| 470 | 20250425 | 104300 | 270038759300 | 55800 | 55850 | 55850 | 55800 | 3968 |
| 471 | 20250425 | 104200 | 269817270050 | 55800 | 55800 | 55900 | 55800 | 4127 |
| 472 | 20250425 | 104100 | 269586943450 | 55800 | 55850 | 55900 | 55800 | 22943 |
| 473 | 20250425 | 104000 | 268304921750 | 55850 | 55900 | 55900 | 55800 | 18576 |
| 474 | 20250425 | 103900 | 267267734750 | 55900 | 55900 | 56000 | 55800 | 101920 |
| 475 | 20250425 | 103800 | 261570276300 | 55850 | 55900 | 55900 | 55800 | 8464 |
| 476 | 20250425 | 103700 | 261097258350 | 55900 | 55800 | 55900 | 55800 | 3407 |
| 477 | 20250425 | 103600 | 260907068450 | 55800 | 55800 | 55900 | 55750 | 234341 |
| 478 | 20250425 | 103500 | 247829706400 | 55750 | 55800 | 55900 | 55700 | 108060 |
| 479 | 20250425 | 103400 | 241800069600 | 55800 | 55800 | 55900 | 55800 | 12092 |
| 480 | 20250425 | 103300 | 241124669600 | 55900 | 55800 | 55900 | 55800 | 29938 |
| 481 | 20250425 | 103200 | 239453759050 | 55800 | 55900 | 55900 | 55800 | 4190 |
| 482 | 20250425 | 103100 | 239219886950 | 55800 | 55800 | 55900 | 55800 | 3516 |
| 483 | 20250425 | 103000 | 239023644300 | 55900 | 55900 | 55900 | 55800 | 6311 |
| 484 | 20250425 | 102900 | 238671439050 | 55800 | 55850 | 55900 | 55800 | 8583 |
| 485 | 20250425 | 102800 | 238192069300 | 55900 | 55850 | 55900 | 55800 | 7934 |
| 486 | 20250425 | 102700 | 237748911750 | 55900 | 55850 | 55900 | 55800 | 5951 |
| 487 | 20250425 | 102600 | 237416607050 | 55850 | 55850 | 55900 | 55800 | 126438 |
| 488 | 20250425 | 102500 | 230361232350 | 55850 | 55800 | 55900 | 55800 | 50765 |
| 489 | 20250425 | 102400 | 227526736150 | 55800 | 55950 | 56000 | 55800 | 212057 |
| 490 | 20250425 | 102300 | 215674124800 | 55900 | 55900 | 55950 | 55900 | 6910 |
| 491 | 20250425 | 102200 | 215287730000 | 55900 | 55900 | 55950 | 55900 | 6880 |
| 492 | 20250425 | 102100 | 214903081050 | 55900 | 55950 | 55950 | 55900 | 7506 |
| 493 | 20250425 | 102000 | 214483422900 | 55950 | 55900 | 55950 | 55900 | 3872 |
| 494 | 20250425 | 101900 | 214266904650 | 55950 | 56000 | 56000 | 55900 | 11210 |
| 495 | 20250425 | 101800 | 213639582950 | 56000 | 56000 | 56000 | 55900 | 4845 |
| 496 | 20250425 | 101700 | 213368535200 | 56000 | 56000 | 56000 | 55900 | 31201 |
| 497 | 20250425 | 101600 | 211623237600 | 56000 | 56000 | 56000 | 55900 | 6636 |
| 498 | 20250425 | 101500 | 211251772200 | 56000 | 56000 | 56000 | 55950 | 23225 |
| 499 | 20250425 | 101400 | 209951503050 | 56000 | 56050 | 56100 | 55900 | 120837 |
| 500 | 20250425 | 101300 | 203185009500 | 56000 | 56000 | 56100 | 56000 | 6957 |
| 501 | 20250425 | 101200 | 202795249250 | 56000 | 56050 | 56100 | 56000 | 13431 |
| 502 | 20250425 | 101100 | 202042683300 | 56050 | 56050 | 56100 | 56000 | 9761 |
| 503 | 20250425 | 101000 | 201495895750 | 56000 | 56000 | 56050 | 56000 | 6640 |
| 504 | 20250425 | 100900 | 201123928400 | 56000 | 56000 | 56050 | 56000 | 29116 |
| 505 | 20250425 | 100800 | 199493206600 | 56050 | 56000 | 56050 | 56000 | 10776 |
| 506 | 20250425 | 100700 | 198889630650 | 56000 | 56000 | 56100 | 56000 | 11256 |
| 507 | 20250425 | 100600 | 198259084050 | 56050 | 56050 | 56050 | 56000 | 6255 |
| 508 | 20250425 | 100500 | 197908708950 | 56050 | 56100 | 56100 | 56000 | 12371 |
| 509 | 20250425 | 100400 | 197215134400 | 56100 | 56100 | 56100 | 56050 | 5574 |
| 510 | 20250425 | 100300 | 196902564400 | 56100 | 56050 | 56100 | 56000 | 16565 |
| 511 | 20250425 | 100200 | 195973533650 | 56050 | 56100 | 56100 | 56000 | 6016 |
| 512 | 20250425 | 100100 | 195636436000 | 56100 | 56000 | 56100 | 56000 | 12328 |
| 513 | 20250425 | 100000 | 194945483450 | 56100 | 56050 | 56100 | 56000 | 7572 |
| 514 | 20250425 | 095900 | 194521077200 | 56050 | 56100 | 56100 | 56000 | 5408 |
| 515 | 20250425 | 095800 | 194218116200 | 56100 | 56100 | 56100 | 56000 | 5293 |
| 516 | 20250425 | 095700 | 193921630150 | 56100 | 56100 | 56150 | 56000 | 213604 |
| 517 | 20250425 | 095600 | 181942501400 | 56150 | 56100 | 56200 | 56100 | 16099 |
| 518 | 20250425 | 095500 | 181038619850 | 56100 | 56100 | 56200 | 56100 | 11407 |
| 519 | 20250425 | 095400 | 180398352450 | 56100 | 56100 | 56200 | 56100 | 34228 |
| 520 | 20250425 | 095300 | 178477277200 | 56100 | 56100 | 56200 | 56100 | 24287 |
| 521 | 20250425 | 095200 | 177113448300 | 56100 | 56200 | 56200 | 56100 | 15057 |
| 522 | 20250425 | 095100 | 176267789300 | 56200 | 56200 | 56200 | 56100 | 21686 |
| 523 | 20250425 | 095000 | 175049504700 | 56200 | 56150 | 56200 | 56150 | 14328 |
| 524 | 20250425 | 094900 | 174244528900 | 56200 | 56200 | 56200 | 56150 | 22306 |
| 525 | 20250425 | 094800 | 172991279650 | 56200 | 56200 | 56200 | 56150 | 6973 |
| 526 | 20250425 | 094700 | 172599502450 | 56200 | 56150 | 56200 | 56100 | 39092 |
| 527 | 20250425 | 094600 | 170404843850 | 56100 | 56100 | 56200 | 56100 | 14740 |
| 528 | 20250425 | 094500 | 169577220050 | 56100 | 56150 | 56200 | 56100 | 18203 |
| 529 | 20250425 | 094400 | 168555477300 | 56150 | 56150 | 56200 | 56100 | 17088 |
| 530 | 20250425 | 094300 | 167596274150 | 56150 | 56200 | 56200 | 56100 | 23311 |
| 531 | 20250425 | 094200 | 166287836050 | 56100 | 56200 | 56200 | 56100 | 17072 |
| 532 | 20250425 | 094100 | 165328834100 | 56200 | 56150 | 56200 | 56150 | 11317 |
| 533 | 20250425 | 094000 | 164692964200 | 56150 | 56200 | 56200 | 56100 | 21767 |
| 534 | 20250425 | 093900 | 163470518450 | 56150 | 56200 | 56200 | 56150 | 18784 |
| 535 | 20250425 | 093800 | 162414925750 | 56200 | 56150 | 56200 | 56150 | 11872 |
| 536 | 20250425 | 093700 | 161747826000 | 56150 | 56150 | 56200 | 56150 | 28927 |
| 537 | 20250425 | 093600 | 160122216700 | 56200 | 56200 | 56200 | 56150 | 66343 |
| 538 | 20250425 | 093500 | 156393879000 | 56200 | 56200 | 56200 | 56150 | 16820 |
| 539 | 20250425 | 093400 | 155448766000 | 56150 | 56100 | 56200 | 56100 | 10324 |
| 540 | 20250425 | 093300 | 154868974150 | 56200 | 56200 | 56200 | 56100 | 11243 |
| 541 | 20250425 | 093200 | 154237416050 | 56200 | 56200 | 56200 | 56100 | 16128 |
| 542 | 20250425 | 093100 | 153331493900 | 56200 | 56200 | 56200 | 56100 | 4627 |
| 543 | 20250425 | 093000 | 153071597300 | 56200 | 56100 | 56200 | 56000 | 37009 |
| 544 | 20250425 | 092900 | 150995575200 | 56100 | 56200 | 56200 | 56000 | 29353 |
| 545 | 20250425 | 092800 | 149348923550 | 56100 | 56100 | 56200 | 56000 | 65398 |
| 546 | 20250425 | 092700 | 145680036150 | 56100 | 56000 | 56200 | 56000 | 250208 |
| 547 | 20250425 | 092600 | 131645145700 | 56000 | 56100 | 56100 | 56000 | 18134 |
| 548 | 20250425 | 092500 | 130628165350 | 56000 | 56050 | 56100 | 56000 | 15758 |
| 549 | 20250425 | 092400 | 129744349400 | 56100 | 56050 | 56100 | 56000 | 13650 |
| 550 | 20250425 | 092300 | 128978856850 | 56000 | 56000 | 56100 | 56000 | 19242 |
| 551 | 20250425 | 092200 | 127899622350 | 56000 | 56100 | 56100 | 56000 | 9275 |
| 552 | 20250425 | 092100 | 127379720950 | 56000 | 56100 | 56100 | 56000 | 31052 |
| 553 | 20250425 | 092000 | 125639346950 | 56100 | 56050 | 56100 | 56000 | 8842 |
| 554 | 20250425 | 091900 | 125143554550 | 56050 | 56100 | 56100 | 56000 | 9073 |
| 555 | 20250425 | 091800 | 124635169400 | 56000 | 56050 | 56100 | 56000 | 44540 |
| 556 | 20250425 | 091700 | 122138058400 | 56000 | 56000 | 56100 | 55900 | 80200 |
| 557 | 20250425 | 091600 | 117646627100 | 56000 | 55900 | 56000 | 55900 | 11483 |
| 558 | 20250425 | 091500 | 117004293300 | 56000 | 55900 | 56000 | 55800 | 38167 |
| 559 | 20250425 | 091400 | 114871200450 | 55900 | 56000 | 56000 | 55800 | 115037 |
| 560 | 20250425 | 091300 | 108440904050 | 55900 | 56100 | 56100 | 55800 | 265877 |
| 561 | 20250425 | 091200 | 93567377350 | 56000 | 56000 | 56100 | 56000 | 42803 |
| 562 | 20250425 | 091100 | 91169930800 | 56100 | 56100 | 56100 | 56000 | 42021 |
| 563 | 20250425 | 091000 | 88813302050 | 56100 | 56050 | 56200 | 56000 | 48325 |
| 564 | 20250425 | 090900 | 86103122150 | 56100 | 56150 | 56200 | 56000 | 88179 |
| 565 | 20250425 | 090800 | 81157213800 | 56100 | 56100 | 56200 | 56000 | 49847 |
| 566 | 20250425 | 090700 | 78362002650 | 56100 | 56200 | 56300 | 56000 | 125016 |
| 567 | 20250425 | 090600 | 71339973200 | 56200 | 56100 | 56200 | 56100 | 62173 |
| 568 | 20250425 | 090500 | 67851282900 | 56100 | 56200 | 56300 | 56000 | 252665 |
| 569 | 20250425 | 090400 | 53669282400 | 56300 | 56300 | 56400 | 56200 | 76951 |
| 570 | 20250425 | 090300 | 49337744800 | 56300 | 56300 | 56400 | 56300 | 64730 |
| 571 | 20250425 | 090200 | 45693326500 | 56300 | 56300 | 56400 | 56200 | 170995 |
| 572 | 20250425 | 090100 | 36067660000 | 56300 | 56300 | 56400 | 56300 | 47644 |
| 573 | 20250425 | 090000 | 33382954400 | 56300 | 56400 | 56400 | 56200 | 592249 |