31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250414 | 183400 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 8175 |
| 3 | 20250414 | 183300 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 4 | 20250414 | 183200 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 5 | 20250414 | 183100 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 6 | 20250414 | 183000 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 7 | 20250414 | 182900 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 8 | 20250414 | 182800 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 9 | 20250414 | 182700 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 10 | 20250414 | 182600 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 11 | 20250414 | 182500 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 12 | 20250414 | 182400 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 13 | 20250414 | 182300 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 14 | 20250414 | 182200 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 15 | 20250414 | 182100 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 16 | 20250414 | 182000 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 17 | 20250414 | 181900 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 18 | 20250414 | 181800 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 19 | 20250414 | 181700 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 20 | 20250414 | 181600 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 21 | 20250414 | 181500 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 22 | 20250414 | 181400 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 23 | 20250414 | 181300 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 24 | 20250414 | 181200 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 25 | 20250414 | 181100 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 26 | 20250414 | 181000 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 27 | 20250414 | 180900 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 28 | 20250414 | 180800 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 29 | 20250414 | 180700 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 30 | 20250414 | 180600 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 31 | 20250414 | 180500 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 32 | 20250414 | 180400 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 8175 |
| 33 | 20250414 | 180300 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 34 | 20250414 | 180200 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 35 | 20250414 | 180100 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 36 | 20250414 | 180000 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 37 | 20250414 | 175900 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 38 | 20250414 | 175800 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 39 | 20250414 | 175700 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 40 | 20250414 | 175600 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 41 | 20250414 | 175500 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 42 | 20250414 | 175400 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 43 | 20250414 | 175300 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 44 | 20250414 | 175200 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 45 | 20250414 | 175100 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 46 | 20250414 | 175000 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 47 | 20250414 | 174900 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 48 | 20250414 | 174800 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 49 | 20250414 | 174700 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 50 | 20250414 | 174600 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 51 | 20250414 | 174500 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 52 | 20250414 | 174400 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 53 | 20250414 | 174300 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 54 | 20250414 | 174200 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 55 | 20250414 | 174100 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 56 | 20250414 | 174000 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 57 | 20250414 | 173900 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 58 | 20250414 | 173800 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 59 | 20250414 | 173700 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 60 | 20250414 | 173600 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 61 | 20250414 | 173500 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 62 | 20250414 | 173400 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 8175 |
| 63 | 20250414 | 173300 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 64 | 20250414 | 173200 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 65 | 20250414 | 173100 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 66 | 20250414 | 173000 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 67 | 20250414 | 172900 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 68 | 20250414 | 172800 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 69 | 20250414 | 172700 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 70 | 20250414 | 172600 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 71 | 20250414 | 172500 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 72 | 20250414 | 172400 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 73 | 20250414 | 172300 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 74 | 20250414 | 172200 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 75 | 20250414 | 172100 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 76 | 20250414 | 172000 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 77 | 20250414 | 171900 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 78 | 20250414 | 171800 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 79 | 20250414 | 171700 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 80 | 20250414 | 171600 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 81 | 20250414 | 171500 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 82 | 20250414 | 171400 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 83 | 20250414 | 171300 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 84 | 20250414 | 171200 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 85 | 20250414 | 171100 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 86 | 20250414 | 171000 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 87 | 20250414 | 170900 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 88 | 20250414 | 170800 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 89 | 20250414 | 170700 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 90 | 20250414 | 170600 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 91 | 20250414 | 170500 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 92 | 20250414 | 170400 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 8175 |
| 93 | 20250414 | 170300 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 94 | 20250414 | 170200 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 95 | 20250414 | 170100 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 96 | 20250414 | 170000 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 97 | 20250414 | 165900 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 98 | 20250414 | 165800 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 99 | 20250414 | 165700 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 100 | 20250414 | 165600 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 101 | 20250414 | 165500 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 102 | 20250414 | 165400 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 103 | 20250414 | 165300 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 104 | 20250414 | 165200 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 105 | 20250414 | 165100 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 106 | 20250414 | 165000 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 107 | 20250414 | 164900 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 108 | 20250414 | 164800 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 109 | 20250414 | 164700 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 110 | 20250414 | 164600 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 111 | 20250414 | 164500 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 112 | 20250414 | 164400 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 113 | 20250414 | 164300 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 114 | 20250414 | 164200 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 115 | 20250414 | 164100 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 116 | 20250414 | 164000 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 117 | 20250414 | 163900 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 118 | 20250414 | 163800 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 119 | 20250414 | 163700 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 120 | 20250414 | 163600 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 121 | 20250414 | 163500 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 122 | 20250414 | 163400 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 8175 |
| 123 | 20250414 | 163300 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 124 | 20250414 | 163200 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 125 | 20250414 | 163100 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 126 | 20250414 | 163000 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 127 | 20250414 | 162900 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 128 | 20250414 | 162800 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 129 | 20250414 | 162700 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 130 | 20250414 | 162600 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 131 | 20250414 | 162500 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 132 | 20250414 | 162400 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 133 | 20250414 | 162300 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 134 | 20250414 | 162200 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 135 | 20250414 | 162100 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 136 | 20250414 | 162000 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 137 | 20250414 | 161900 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 138 | 20250414 | 161800 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 139 | 20250414 | 161700 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 140 | 20250414 | 161600 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 141 | 20250414 | 161500 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 142 | 20250414 | 161400 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 143 | 20250414 | 161300 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 144 | 20250414 | 161200 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 145 | 20250414 | 161100 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 146 | 20250414 | 161000 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 147 | 20250414 | 160900 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 148 | 20250414 | 160800 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 149 | 20250414 | 160700 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 150 | 20250414 | 160600 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 151 | 20250414 | 160500 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 152 | 20250414 | 160400 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 8175 |
| 153 | 20250414 | 160300 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 154 | 20250414 | 160200 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 155 | 20250414 | 160100 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 156 | 20250414 | 160000 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 157 | 20250414 | 155900 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 158 | 20250414 | 155800 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 159 | 20250414 | 155700 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 160 | 20250414 | 155600 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 161 | 20250414 | 155500 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 162 | 20250414 | 155400 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 163 | 20250414 | 155300 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 164 | 20250414 | 155200 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 165 | 20250414 | 155100 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 166 | 20250414 | 155000 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 167 | 20250414 | 154900 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 168 | 20250414 | 154800 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 169 | 20250414 | 154700 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 170 | 20250414 | 154600 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 171 | 20250414 | 154500 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 172 | 20250414 | 154400 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 173 | 20250414 | 154300 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 174 | 20250414 | 154200 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 175 | 20250414 | 154100 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 176 | 20250414 | 154000 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 177 | 20250414 | 153900 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 178 | 20250414 | 153800 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 179 | 20250414 | 153700 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 180 | 20250414 | 153600 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 181 | 20250414 | 153500 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 182 | 20250414 | 153400 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 8175 |
| 183 | 20250414 | 153300 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 184 | 20250414 | 153200 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 185 | 20250414 | 153100 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 186 | 20250414 | 153000 | 25550104950 | 32850 | 32850 | 32850 | 32850 | 8175 |
| 187 | 20250414 | 152900 | 25281556200 | 32750 | 32750 | 32750 | 32750 | 0 |
| 188 | 20250414 | 152800 | 25281556200 | 32750 | 32750 | 32750 | 32750 | 0 |
| 189 | 20250414 | 152700 | 25281556200 | 32750 | 32750 | 32750 | 32750 | 0 |
| 190 | 20250414 | 152600 | 25281556200 | 32750 | 32750 | 32750 | 32750 | 0 |
| 191 | 20250414 | 152500 | 25281556200 | 32750 | 32750 | 32750 | 32750 | 0 |
| 192 | 20250414 | 152400 | 25281556200 | 32750 | 32750 | 32750 | 32750 | 0 |
| 193 | 20250414 | 152300 | 25281556200 | 32750 | 32750 | 32750 | 32750 | 0 |
| 194 | 20250414 | 152200 | 25281556200 | 32750 | 32750 | 32750 | 32750 | 0 |
| 195 | 20250414 | 152100 | 25281556200 | 32750 | 32750 | 32750 | 32750 | 0 |
| 196 | 20250414 | 152000 | 25281556200 | 32750 | 32750 | 32750 | 32750 | 0 |
| 197 | 20250414 | 151900 | 25281556200 | 32750 | 32750 | 32750 | 32650 | 1196 |
| 198 | 20250414 | 151800 | 25242437450 | 32700 | 32750 | 32800 | 32700 | 3157 |
| 199 | 20250414 | 151700 | 25139108350 | 32700 | 32750 | 32750 | 32700 | 2760 |
| 200 | 20250414 | 151600 | 25048813850 | 32750 | 32750 | 32750 | 32700 | 880 |
| 201 | 20250414 | 151500 | 25020013650 | 32750 | 32700 | 32750 | 32650 | 2502 |
| 202 | 20250414 | 151400 | 24938272950 | 32750 | 32700 | 32750 | 32700 | 1560 |
| 203 | 20250414 | 151300 | 24887240700 | 32750 | 32750 | 32750 | 32700 | 710 |
| 204 | 20250414 | 151200 | 24864006575 | 32750 | 32700 | 32750 | 32700 | 679 |
| 205 | 20250414 | 151100 | 24841793475 | 32750 | 32650 | 32750 | 32650 | 575 |
| 206 | 20250414 | 151000 | 24822998425 | 32700 | 32700 | 32750 | 32650 | 2920 |
| 207 | 20250414 | 150900 | 24727591625 | 32700 | 32750 | 32750 | 32700 | 796 |
| 208 | 20250414 | 150800 | 24701536625 | 32750 | 32750 | 32750 | 32650 | 887 |
| 209 | 20250414 | 150700 | 24672528475 | 32750 | 32750 | 32750 | 32600 | 4025 |
| 210 | 20250414 | 150600 | 24541056875 | 32700 | 32700 | 32750 | 32650 | 1351 |
| 211 | 20250414 | 150500 | 24496867225 | 32700 | 32750 | 32750 | 32650 | 6462 |
| 212 | 20250414 | 150400 | 24285726075 | 32750 | 32700 | 32800 | 32700 | 823 |
| 213 | 20250414 | 150300 | 24258771075 | 32700 | 32750 | 32800 | 32700 | 3282 |
| 214 | 20250414 | 150200 | 24151306325 | 32750 | 32800 | 32800 | 32700 | 3679 |
| 215 | 20250414 | 150100 | 24030828775 | 32850 | 32850 | 32850 | 32800 | 1378 |
| 216 | 20250414 | 150000 | 23985620075 | 32850 | 32800 | 32900 | 32750 | 4381 |
| 217 | 20250414 | 145900 | 23841808425 | 32850 | 32900 | 32900 | 32800 | 1523 |
| 218 | 20250414 | 145800 | 23791789400 | 32900 | 32900 | 32900 | 32850 | 1008 |
| 219 | 20250414 | 145700 | 23758651850 | 32850 | 32850 | 32900 | 32850 | 2490 |
| 220 | 20250414 | 145600 | 23676804950 | 32800 | 32800 | 32850 | 32750 | 2020 |
| 221 | 20250414 | 145500 | 23610540750 | 32800 | 32900 | 32900 | 32750 | 3996 |
| 222 | 20250414 | 145400 | 23479388500 | 32900 | 32900 | 32900 | 32850 | 1122 |
| 223 | 20250414 | 145300 | 23442499550 | 32850 | 32950 | 32950 | 32850 | 3086 |
| 224 | 20250414 | 145200 | 23340969700 | 32950 | 32900 | 32950 | 32900 | 773 |
| 225 | 20250414 | 145100 | 23315508150 | 32950 | 32900 | 33000 | 32900 | 2750 |
| 226 | 20250414 | 145000 | 23224915400 | 32900 | 32950 | 32950 | 32900 | 1270 |
| 227 | 20250414 | 144900 | 23183113100 | 32900 | 32950 | 33000 | 32900 | 1146 |
| 228 | 20250414 | 144800 | 23145360400 | 32950 | 33050 | 33050 | 32850 | 2524 |
| 229 | 20250414 | 144700 | 23062167000 | 33050 | 33050 | 33050 | 33000 | 1991 |
| 230 | 20250414 | 144600 | 22996406100 | 33050 | 33050 | 33050 | 33000 | 1211 |
| 231 | 20250414 | 144500 | 22956391750 | 33050 | 33000 | 33050 | 32950 | 4509 |
| 232 | 20250414 | 144400 | 22807439300 | 33000 | 32900 | 33000 | 32850 | 11377 |
| 233 | 20250414 | 144300 | 22432358250 | 32900 | 32875 | 32900 | 32850 | 1071 |
| 234 | 20250414 | 144200 | 22397133825 | 32850 | 32850 | 32900 | 32700 | 13168 |
| 235 | 20250414 | 144100 | 21965427025 | 32900 | 32900 | 32900 | 32850 | 1616 |
| 236 | 20250414 | 144000 | 21912261125 | 32900 | 32900 | 32900 | 32850 | 926 |
| 237 | 20250414 | 143900 | 21881798925 | 32850 | 32950 | 32950 | 32850 | 1761 |
| 238 | 20250414 | 143800 | 21823867325 | 32900 | 32950 | 32950 | 32900 | 2964 |
| 239 | 20250414 | 143700 | 21726325375 | 32900 | 32850 | 32950 | 32850 | 4726 |
| 240 | 20250414 | 143600 | 21570851425 | 32900 | 32900 | 32900 | 32850 | 1037 |
| 241 | 20250414 | 143500 | 21536746625 | 32850 | 32950 | 32950 | 32850 | 4019 |
| 242 | 20250414 | 143400 | 21404521875 | 32950 | 32950 | 32950 | 32900 | 1777 |
| 243 | 20250414 | 143300 | 21345996475 | 32950 | 32950 | 32950 | 32900 | 902 |
| 244 | 20250414 | 143200 | 21316279275 | 32950 | 32950 | 32950 | 32900 | 1080 |
| 245 | 20250414 | 143100 | 21280714625 | 32950 | 32950 | 32950 | 32900 | 745 |
| 246 | 20250414 | 143000 | 21256167325 | 32950 | 32950 | 32950 | 32900 | 832 |
| 247 | 20250414 | 142900 | 21228754625 | 32950 | 32900 | 32950 | 32900 | 2416 |
| 248 | 20250414 | 142800 | 21149228575 | 32900 | 32950 | 32950 | 32900 | 1544 |
| 249 | 20250414 | 142700 | 21098394275 | 32900 | 32950 | 32950 | 32900 | 1158 |
| 250 | 20250414 | 142600 | 21060263875 | 32950 | 32800 | 32950 | 32800 | 16854 |
| 251 | 20250414 | 142500 | 20506006175 | 32850 | 32850 | 32850 | 32800 | 1931 |
| 252 | 20250414 | 142400 | 20442584925 | 32850 | 32800 | 32850 | 32750 | 5771 |
| 253 | 20250414 | 142300 | 20253262575 | 32800 | 32800 | 32800 | 32800 | 593 |
| 254 | 20250414 | 142200 | 20233812175 | 32800 | 32800 | 32800 | 32750 | 975 |
| 255 | 20250414 | 142100 | 20201836400 | 32800 | 32800 | 32800 | 32750 | 1040 |
| 256 | 20250414 | 142000 | 20167737900 | 32800 | 32800 | 32800 | 32750 | 1180 |
| 257 | 20250414 | 141900 | 20129035650 | 32800 | 32800 | 32800 | 32750 | 711 |
| 258 | 20250414 | 141800 | 20105722800 | 32750 | 32800 | 32800 | 32750 | 1043 |
| 259 | 20250414 | 141700 | 20071538700 | 32800 | 32800 | 32800 | 32750 | 2838 |
| 260 | 20250414 | 141600 | 19978568150 | 32800 | 32800 | 32800 | 32750 | 415 |
| 261 | 20250414 | 141500 | 19964956900 | 32800 | 32800 | 32800 | 32750 | 614 |
| 262 | 20250414 | 141400 | 19944823950 | 32800 | 32800 | 32800 | 32750 | 775 |
| 263 | 20250414 | 141300 | 19919416325 | 32800 | 32800 | 32800 | 32750 | 542 |
| 264 | 20250414 | 141200 | 19901638825 | 32800 | 32800 | 32800 | 32750 | 383 |
| 265 | 20250414 | 141100 | 19889076875 | 32800 | 32800 | 32800 | 32750 | 1044 |
| 266 | 20250414 | 141000 | 19854843975 | 32800 | 32800 | 32800 | 32750 | 497 |
| 267 | 20250414 | 140900 | 19838544475 | 32800 | 32800 | 32800 | 32750 | 708 |
| 268 | 20250414 | 140800 | 19815322475 | 32800 | 32750 | 32800 | 32750 | 624 |
| 269 | 20250414 | 140700 | 19794862225 | 32750 | 32850 | 32850 | 32750 | 676 |
| 270 | 20250414 | 140600 | 19772671675 | 32850 | 32800 | 32850 | 32800 | 1308 |
| 271 | 20250414 | 140500 | 19729739275 | 32800 | 32800 | 32800 | 32750 | 1142 |
| 272 | 20250414 | 140400 | 19692283725 | 32800 | 32800 | 32850 | 32750 | 687 |
| 273 | 20250414 | 140300 | 19669749225 | 32850 | 32850 | 32850 | 32800 | 580 |
| 274 | 20250414 | 140200 | 19650701625 | 32800 | 32850 | 32850 | 32800 | 579 |
| 275 | 20250414 | 140100 | 19631699025 | 32850 | 32850 | 32850 | 32800 | 610 |
| 276 | 20250414 | 140000 | 19611666425 | 32850 | 32850 | 32850 | 32800 | 1505 |
| 277 | 20250414 | 135900 | 19562237375 | 32850 | 32800 | 32850 | 32800 | 508 |
| 278 | 20250414 | 135800 | 19545549725 | 32850 | 32850 | 32850 | 32800 | 803 |
| 279 | 20250414 | 135700 | 19519176425 | 32850 | 32850 | 32850 | 32800 | 1635 |
| 280 | 20250414 | 135600 | 19465491825 | 32850 | 32850 | 32850 | 32800 | 646 |
| 281 | 20250414 | 135500 | 19444274775 | 32850 | 32800 | 32850 | 32800 | 823 |
| 282 | 20250414 | 135400 | 19417248575 | 32850 | 32800 | 32850 | 32800 | 3902 |
| 283 | 20250414 | 135300 | 19289083825 | 32850 | 32800 | 32850 | 32800 | 741 |
| 284 | 20250414 | 135200 | 19264748675 | 32800 | 32800 | 32850 | 32800 | 520 |
| 285 | 20250414 | 135100 | 19247686675 | 32800 | 32800 | 32850 | 32750 | 1312 |
| 286 | 20250414 | 135000 | 19204646525 | 32800 | 32800 | 32800 | 32750 | 1126 |
| 287 | 20250414 | 134900 | 19167731025 | 32800 | 32750 | 32800 | 32750 | 945 |
| 288 | 20250414 | 134800 | 19136742025 | 32800 | 32800 | 32800 | 32750 | 377 |
| 289 | 20250414 | 134700 | 19124376825 | 32800 | 32800 | 32800 | 32750 | 780 |
| 290 | 20250414 | 134600 | 19098802875 | 32800 | 32800 | 32800 | 32750 | 491 |
| 291 | 20250414 | 134500 | 19082699325 | 32800 | 32800 | 32800 | 32750 | 1616 |
| 292 | 20250414 | 134400 | 19029696725 | 32800 | 32800 | 32800 | 32750 | 615 |
| 293 | 20250414 | 134300 | 19009524975 | 32750 | 32800 | 32800 | 32750 | 674 |
| 294 | 20250414 | 134200 | 18987432775 | 32800 | 32800 | 32800 | 32800 | 594 |
| 295 | 20250414 | 134100 | 18967949575 | 32800 | 32800 | 32800 | 32750 | 601 |
| 296 | 20250414 | 134000 | 18948239725 | 32800 | 32700 | 32800 | 32700 | 1153 |
| 297 | 20250414 | 133900 | 18910490175 | 32750 | 32750 | 32750 | 32700 | 796 |
| 298 | 20250414 | 133800 | 18884421975 | 32750 | 32750 | 32750 | 32700 | 764 |
| 299 | 20250414 | 133700 | 18859401375 | 32750 | 32750 | 32750 | 32700 | 871 |
| 300 | 20250414 | 133600 | 18830877725 | 32750 | 32750 | 32750 | 32700 | 812 |
| 301 | 20250414 | 133500 | 18804295475 | 32750 | 32750 | 32750 | 32700 | 2129 |
| 302 | 20250414 | 133400 | 18734575925 | 32750 | 32750 | 32750 | 32700 | 583 |
| 303 | 20250414 | 133300 | 18715483125 | 32750 | 32750 | 32750 | 32700 | 594 |
| 304 | 20250414 | 133200 | 18696040000 | 32750 | 32750 | 32750 | 32700 | 589 |
| 305 | 20250414 | 133100 | 18676758000 | 32750 | 32700 | 32750 | 32700 | 561 |
| 306 | 20250414 | 133000 | 18658396150 | 32700 | 32750 | 32750 | 32700 | 401 |
| 307 | 20250414 | 132900 | 18645265250 | 32750 | 32750 | 32750 | 32700 | 822 |
| 308 | 20250414 | 132800 | 18618357100 | 32750 | 32750 | 32750 | 32700 | 201 |
| 309 | 20250414 | 132700 | 18611774650 | 32750 | 32750 | 32750 | 32700 | 500 |
| 310 | 20250414 | 132600 | 18595400150 | 32750 | 32750 | 32750 | 32700 | 781 |
| 311 | 20250414 | 132500 | 18569832700 | 32700 | 32700 | 32750 | 32650 | 959 |
| 312 | 20250414 | 132400 | 18538457200 | 32700 | 32700 | 32700 | 32650 | 2704 |
| 313 | 20250414 | 132300 | 18450036800 | 32700 | 32700 | 32700 | 32650 | 1083 |
| 314 | 20250414 | 132200 | 18414642750 | 32700 | 32700 | 32700 | 32650 | 1071 |
| 315 | 20250414 | 132100 | 18379639300 | 32700 | 32700 | 32700 | 32650 | 637 |
| 316 | 20250414 | 132000 | 18358824450 | 32700 | 32700 | 32750 | 32650 | 691 |
| 317 | 20250414 | 131900 | 18336223900 | 32700 | 32750 | 32750 | 32700 | 2908 |
| 318 | 20250414 | 131800 | 18241108800 | 32750 | 32750 | 32750 | 32700 | 396 |
| 319 | 20250414 | 131700 | 18228140150 | 32750 | 32750 | 32750 | 32700 | 647 |
| 320 | 20250414 | 131600 | 18206963150 | 32750 | 32700 | 32750 | 32700 | 591 |
| 321 | 20250414 | 131500 | 18187613750 | 32750 | 32750 | 32750 | 32700 | 405 |
| 322 | 20250414 | 131400 | 18174359600 | 32750 | 32750 | 32750 | 32700 | 416 |
| 323 | 20250414 | 131300 | 18160736000 | 32750 | 32700 | 32750 | 32700 | 526 |
| 324 | 20250414 | 131200 | 18143522200 | 32750 | 32700 | 32750 | 32700 | 913 |
| 325 | 20250414 | 131100 | 18113643750 | 32700 | 32700 | 32800 | 32650 | 3806 |
| 326 | 20250414 | 131000 | 17989054575 | 32650 | 32700 | 32750 | 32650 | 2964 |
| 327 | 20250414 | 130900 | 17892065275 | 32700 | 32700 | 32700 | 32650 | 1170 |
| 328 | 20250414 | 130800 | 17853839725 | 32700 | 32700 | 32700 | 32650 | 1096 |
| 329 | 20250414 | 130700 | 17818024725 | 32700 | 32700 | 32750 | 32700 | 4701 |
| 330 | 20250414 | 130600 | 17664300275 | 32700 | 32650 | 32700 | 32650 | 1648 |
| 331 | 20250414 | 130500 | 17610447025 | 32650 | 32700 | 32700 | 32650 | 4559 |
| 332 | 20250414 | 130400 | 17461562325 | 32700 | 32750 | 32800 | 32650 | 5139 |
| 333 | 20250414 | 130300 | 17293439175 | 32800 | 32800 | 32800 | 32750 | 3757 |
| 334 | 20250414 | 130200 | 17170383125 | 32800 | 32850 | 32850 | 32750 | 1554 |
| 335 | 20250414 | 130100 | 17119411875 | 32850 | 32850 | 32850 | 32800 | 1672 |
| 336 | 20250414 | 130000 | 17064548975 | 32850 | 32900 | 32900 | 32800 | 2538 |
| 337 | 20250414 | 125900 | 16981232175 | 32900 | 32800 | 32900 | 32750 | 4705 |
| 338 | 20250414 | 125800 | 16826796725 | 32750 | 32800 | 32800 | 32750 | 987 |
| 339 | 20250414 | 125700 | 16794453175 | 32800 | 32800 | 32800 | 32750 | 1061 |
| 340 | 20250414 | 125600 | 16759688475 | 32800 | 32800 | 32800 | 32750 | 594 |
| 341 | 20250414 | 125500 | 16740215775 | 32800 | 32800 | 32800 | 32750 | 993 |
| 342 | 20250414 | 125400 | 16707680775 | 32800 | 32800 | 32800 | 32750 | 899 |
| 343 | 20250414 | 125300 | 16678196675 | 32800 | 32800 | 32800 | 32750 | 767 |
| 344 | 20250414 | 125200 | 16653058125 | 32800 | 32800 | 32800 | 32750 | 1411 |
| 345 | 20250414 | 125100 | 16606827075 | 32750 | 32800 | 32800 | 32750 | 637 |
| 346 | 20250414 | 125000 | 16585945325 | 32800 | 32800 | 32800 | 32750 | 467 |
| 347 | 20250414 | 124900 | 16570628850 | 32800 | 32800 | 32800 | 32750 | 726 |
| 348 | 20250414 | 124800 | 16546819650 | 32800 | 32800 | 32800 | 32750 | 739 |
| 349 | 20250414 | 124700 | 16522590800 | 32800 | 32800 | 32800 | 32750 | 391 |
| 350 | 20250414 | 124600 | 16509766350 | 32800 | 32750 | 32800 | 32750 | 1495 |
| 351 | 20250414 | 124500 | 16460738300 | 32800 | 32800 | 32800 | 32750 | 457 |
| 352 | 20250414 | 124400 | 16445749300 | 32800 | 32800 | 32800 | 32750 | 910 |
| 353 | 20250414 | 124300 | 16415921200 | 32750 | 32700 | 32800 | 32700 | 4496 |
| 354 | 20250414 | 124200 | 16268668950 | 32750 | 32750 | 32750 | 32750 | 344 |
| 355 | 20250414 | 124100 | 16257402950 | 32750 | 32750 | 32750 | 32700 | 1267 |
| 356 | 20250414 | 124000 | 16215949100 | 32750 | 32700 | 32750 | 32700 | 480 |
| 357 | 20250414 | 123900 | 16200241200 | 32750 | 32750 | 32750 | 32700 | 1333 |
| 358 | 20250414 | 123800 | 16156611000 | 32750 | 32750 | 32750 | 32700 | 353 |
| 359 | 20250414 | 123700 | 16145052150 | 32750 | 32750 | 32750 | 32700 | 663 |
| 360 | 20250414 | 123600 | 16123354900 | 32750 | 32750 | 32750 | 32700 | 2358 |
| 361 | 20250414 | 123500 | 16046233450 | 32750 | 32750 | 32750 | 32700 | 710 |
| 362 | 20250414 | 123400 | 16022994600 | 32750 | 32750 | 32750 | 32700 | 831 |
| 363 | 20250414 | 123300 | 15995799500 | 32750 | 32750 | 32750 | 32700 | 592 |
| 364 | 20250414 | 123200 | 15976412500 | 32750 | 32750 | 32750 | 32700 | 3716 |
| 365 | 20250414 | 123100 | 15854850050 | 32750 | 32700 | 32750 | 32700 | 447 |
| 366 | 20250414 | 123000 | 15840225500 | 32700 | 32750 | 32750 | 32700 | 713 |
| 367 | 20250414 | 122900 | 15816880625 | 32750 | 32750 | 32750 | 32700 | 721 |
| 368 | 20250414 | 122800 | 15793269575 | 32750 | 32750 | 32750 | 32700 | 1208 |
| 369 | 20250414 | 122700 | 15753708375 | 32750 | 32750 | 32750 | 32700 | 705 |
| 370 | 20250414 | 122600 | 15730631425 | 32750 | 32750 | 32750 | 32700 | 468 |
| 371 | 20250414 | 122500 | 15715307425 | 32750 | 32700 | 32750 | 32700 | 684 |
| 372 | 20250414 | 122400 | 15692907175 | 32750 | 32700 | 32750 | 32700 | 939 |
| 373 | 20250414 | 122300 | 15662167525 | 32750 | 32750 | 32750 | 32700 | 695 |
| 374 | 20250414 | 122200 | 15639410525 | 32750 | 32800 | 32800 | 32750 | 1164 |
| 375 | 20250414 | 122100 | 15601286900 | 32800 | 32800 | 32800 | 32750 | 718 |
| 376 | 20250414 | 122000 | 15577744825 | 32800 | 32800 | 32800 | 32750 | 802 |
| 377 | 20250414 | 121900 | 15551465725 | 32800 | 32800 | 32800 | 32750 | 1188 |
| 378 | 20250414 | 121800 | 15512528175 | 32800 | 32800 | 32800 | 32750 | 338 |
| 379 | 20250414 | 121700 | 15501446125 | 32800 | 32800 | 32800 | 32750 | 857 |
| 380 | 20250414 | 121600 | 15473346875 | 32800 | 32750 | 32800 | 32750 | 509 |
| 381 | 20250414 | 121500 | 15456656875 | 32800 | 32800 | 32800 | 32750 | 460 |
| 382 | 20250414 | 121400 | 15441579975 | 32800 | 32800 | 32800 | 32750 | 810 |
| 383 | 20250414 | 121300 | 15415021625 | 32800 | 32800 | 32800 | 32750 | 548 |
| 384 | 20250414 | 121200 | 15397057125 | 32800 | 32800 | 32800 | 32750 | 808 |
| 385 | 20250414 | 121100 | 15370555475 | 32800 | 32800 | 32800 | 32800 | 273 |
| 386 | 20250414 | 121000 | 15361601075 | 32800 | 32800 | 32800 | 32750 | 1041 |
| 387 | 20250414 | 120900 | 15327468275 | 32800 | 32800 | 32800 | 32750 | 1631 |
| 388 | 20250414 | 120800 | 15274030275 | 32800 | 32800 | 32800 | 32700 | 4203 |
| 389 | 20250414 | 120700 | 15136368275 | 32750 | 32850 | 32850 | 32750 | 4765 |
| 390 | 20250414 | 120600 | 14980058075 | 32800 | 32850 | 32850 | 32800 | 1707 |
| 391 | 20250414 | 120500 | 14923995575 | 32850 | 32850 | 32850 | 32800 | 1038 |
| 392 | 20250414 | 120400 | 14889898925 | 32850 | 32800 | 32850 | 32800 | 476 |
| 393 | 20250414 | 120300 | 14874265775 | 32800 | 32850 | 32850 | 32800 | 992 |
| 394 | 20250414 | 120200 | 14841703875 | 32850 | 32850 | 32900 | 32800 | 3480 |
| 395 | 20250414 | 120100 | 14727428325 | 32900 | 32900 | 32900 | 32850 | 638 |
| 396 | 20250414 | 120000 | 14706442125 | 32900 | 32900 | 32900 | 32850 | 199 |
| 397 | 20250414 | 115900 | 14699895725 | 32900 | 32900 | 32900 | 32850 | 972 |
| 398 | 20250414 | 115800 | 14667926775 | 32900 | 32900 | 32900 | 32850 | 272 |
| 399 | 20250414 | 115700 | 14658978725 | 32900 | 32850 | 32900 | 32850 | 716 |
| 400 | 20250414 | 115600 | 14635422775 | 32900 | 32900 | 32900 | 32850 | 2907 |
| 401 | 20250414 | 115500 | 14539793425 | 32900 | 32900 | 32900 | 32850 | 403 |
| 402 | 20250414 | 115400 | 14526535175 | 32850 | 32850 | 32900 | 32800 | 4221 |
| 403 | 20250414 | 115300 | 14387872175 | 32850 | 32850 | 32850 | 32800 | 395 |
| 404 | 20250414 | 115200 | 14374901825 | 32850 | 32850 | 32850 | 32800 | 884 |
| 405 | 20250414 | 115100 | 14345875375 | 32850 | 32850 | 32850 | 32800 | 1592 |
| 406 | 20250414 | 115000 | 14293578975 | 32850 | 32850 | 32850 | 32800 | 580 |
| 407 | 20250414 | 114900 | 14274527925 | 32850 | 32850 | 32850 | 32800 | 1293 |
| 408 | 20250414 | 114800 | 14232065725 | 32850 | 32850 | 32850 | 32800 | 688 |
| 409 | 20250414 | 114700 | 14209470175 | 32850 | 32850 | 32850 | 32800 | 385 |
| 410 | 20250414 | 114600 | 14196823425 | 32850 | 32850 | 32850 | 32800 | 547 |
| 411 | 20250414 | 114500 | 14178858975 | 32850 | 32850 | 32850 | 32800 | 753 |
| 412 | 20250414 | 114400 | 14154130325 | 32850 | 32850 | 32850 | 32800 | 459 |
| 413 | 20250414 | 114300 | 14139053075 | 32850 | 32850 | 32850 | 32800 | 992 |
| 414 | 20250414 | 114200 | 14106467775 | 32850 | 32900 | 32900 | 32800 | 2870 |
| 415 | 20250414 | 114100 | 14012187375 | 32900 | 32900 | 32900 | 32850 | 574 |
| 416 | 20250414 | 114000 | 13993303225 | 32900 | 32900 | 32900 | 32850 | 631 |
| 417 | 20250414 | 113900 | 13972548075 | 32900 | 32900 | 32900 | 32850 | 910 |
| 418 | 20250414 | 113800 | 13942625525 | 32900 | 32900 | 32900 | 32850 | 465 |
| 419 | 20250414 | 113700 | 13927333275 | 32900 | 32900 | 32900 | 32850 | 520 |
| 420 | 20250414 | 113600 | 13910225575 | 32900 | 32900 | 32900 | 32850 | 1973 |
| 421 | 20250414 | 113500 | 13845314375 | 32900 | 32900 | 32900 | 32850 | 1005 |
| 422 | 20250414 | 113400 | 13812282275 | 32900 | 32850 | 32900 | 32850 | 3598 |
| 423 | 20250414 | 113300 | 13694065575 | 32850 | 32850 | 32850 | 32800 | 696 |
| 424 | 20250414 | 113200 | 13671205225 | 32850 | 32800 | 32850 | 32800 | 674 |
| 425 | 20250414 | 113100 | 13649075325 | 32850 | 32850 | 32850 | 32800 | 371 |
| 426 | 20250414 | 113000 | 13636888775 | 32850 | 32800 | 32850 | 32800 | 762 |
| 427 | 20250414 | 112900 | 13611865125 | 32850 | 32800 | 32850 | 32800 | 1141 |
| 428 | 20250414 | 112800 | 13574414675 | 32800 | 32850 | 32850 | 32800 | 850 |
| 429 | 20250414 | 112700 | 13546507875 | 32850 | 32850 | 32850 | 32750 | 1517 |
| 430 | 20250414 | 112600 | 13496726575 | 32850 | 32850 | 32850 | 32800 | 561 |
| 431 | 20250414 | 112500 | 13478305825 | 32850 | 32850 | 32850 | 32800 | 1404 |
| 432 | 20250414 | 112400 | 13432225025 | 32850 | 32900 | 32900 | 32800 | 2288 |
| 433 | 20250414 | 112300 | 13357067775 | 32900 | 32850 | 32900 | 32850 | 566 |
| 434 | 20250414 | 112200 | 13338450375 | 32900 | 32900 | 32900 | 32850 | 684 |
| 435 | 20250414 | 112100 | 13315963575 | 32900 | 32850 | 32900 | 32800 | 5206 |
| 436 | 20250414 | 112000 | 13144928575 | 32850 | 32825 | 32850 | 32800 | 1451 |
| 437 | 20250414 | 111900 | 13097271000 | 32850 | 32850 | 32850 | 32800 | 1494 |
| 438 | 20250414 | 111800 | 13048201150 | 32850 | 32750 | 32850 | 32700 | 3798 |
| 439 | 20250414 | 111700 | 12923730100 | 32750 | 32750 | 32750 | 32700 | 1030 |
| 440 | 20250414 | 111600 | 12890022350 | 32750 | 32750 | 32750 | 32700 | 952 |
| 441 | 20250414 | 111500 | 12858855600 | 32750 | 32750 | 32750 | 32700 | 401 |
| 442 | 20250414 | 111400 | 12845730900 | 32750 | 32750 | 32750 | 32700 | 1491 |
| 443 | 20250414 | 111300 | 12796921375 | 32750 | 32750 | 32750 | 32700 | 656 |
| 444 | 20250414 | 111200 | 12775457375 | 32750 | 32700 | 32750 | 32650 | 5590 |
| 445 | 20250414 | 111100 | 12592667875 | 32700 | 32700 | 32700 | 32650 | 554 |
| 446 | 20250414 | 111000 | 12574565625 | 32650 | 32700 | 32700 | 32650 | 1428 |
| 447 | 20250414 | 110900 | 12527916950 | 32700 | 32650 | 32700 | 32600 | 2806 |
| 448 | 20250414 | 110800 | 12436277500 | 32650 | 32675 | 32700 | 32600 | 4297 |
| 449 | 20250414 | 110700 | 12295951700 | 32700 | 32700 | 32700 | 32650 | 2208 |
| 450 | 20250414 | 110600 | 12223751325 | 32700 | 32700 | 32700 | 32700 | 2776 |
| 451 | 20250414 | 110500 | 12132976125 | 32700 | 32650 | 32700 | 32600 | 3960 |
| 452 | 20250414 | 110400 | 12003683125 | 32650 | 32650 | 32650 | 32600 | 1392 |
| 453 | 20250414 | 110300 | 11958251225 | 32650 | 32650 | 32650 | 32600 | 2339 |
| 454 | 20250414 | 110200 | 11881893225 | 32650 | 32650 | 32650 | 32600 | 554 |
| 455 | 20250414 | 110100 | 11863806375 | 32650 | 32700 | 32700 | 32600 | 6155 |
| 456 | 20250414 | 110000 | 11662854625 | 32700 | 32750 | 32750 | 32650 | 4780 |
| 457 | 20250414 | 105900 | 11506545775 | 32750 | 32750 | 32750 | 32700 | 1032 |
| 458 | 20250414 | 105800 | 11472749425 | 32750 | 32750 | 32750 | 32700 | 603 |
| 459 | 20250414 | 105700 | 11453002725 | 32750 | 32750 | 32800 | 32700 | 3665 |
| 460 | 20250414 | 105600 | 11332993325 | 32800 | 32800 | 32800 | 32750 | 713 |
| 461 | 20250414 | 105500 | 11309607675 | 32800 | 32800 | 32800 | 32750 | 572 |
| 462 | 20250414 | 105400 | 11290849125 | 32800 | 32800 | 32800 | 32750 | 623 |
| 463 | 20250414 | 105300 | 11270422175 | 32800 | 32800 | 32800 | 32750 | 555 |
| 464 | 20250414 | 105200 | 11252225675 | 32800 | 32800 | 32800 | 32750 | 785 |
| 465 | 20250414 | 105100 | 11226484575 | 32750 | 32850 | 32850 | 32750 | 2360 |
| 466 | 20250414 | 105000 | 11149070975 | 32850 | 32850 | 32850 | 32800 | 694 |
| 467 | 20250414 | 104900 | 11126283425 | 32850 | 32850 | 32850 | 32800 | 646 |
| 468 | 20250414 | 104800 | 11105063375 | 32850 | 32900 | 32900 | 32850 | 1754 |
| 469 | 20250414 | 104700 | 11047420975 | 32900 | 32950 | 32950 | 32850 | 620 |
| 470 | 20250414 | 104600 | 11027026525 | 32900 | 32950 | 32950 | 32900 | 1495 |
| 471 | 20250414 | 104500 | 10977818725 | 32950 | 32850 | 32950 | 32850 | 2542 |
| 472 | 20250414 | 104400 | 10894155025 | 32850 | 32900 | 32900 | 32850 | 702 |
| 473 | 20250414 | 104300 | 10871077475 | 32900 | 32900 | 32900 | 32850 | 718 |
| 474 | 20250414 | 104200 | 10847467375 | 32900 | 32900 | 32900 | 32900 | 296 |
| 475 | 20250414 | 104100 | 10837728975 | 32900 | 32850 | 32900 | 32800 | 1400 |
| 476 | 20250414 | 104000 | 10791715775 | 32850 | 32750 | 32850 | 32750 | 2522 |
| 477 | 20250414 | 103900 | 10709053875 | 32800 | 32800 | 32800 | 32750 | 1912 |
| 478 | 20250414 | 103800 | 10646341025 | 32800 | 32800 | 32800 | 32750 | 784 |
| 479 | 20250414 | 103700 | 10620627875 | 32800 | 32800 | 32800 | 32700 | 4264 |
| 480 | 20250414 | 103600 | 10480995675 | 32800 | 32800 | 32800 | 32750 | 2421 |
| 481 | 20250414 | 103500 | 10401635025 | 32800 | 32750 | 32800 | 32700 | 2025 |
| 482 | 20250414 | 103400 | 10335305175 | 32750 | 32750 | 32750 | 32700 | 2362 |
| 483 | 20250414 | 103300 | 10258003125 | 32750 | 32750 | 32750 | 32700 | 1390 |
| 484 | 20250414 | 103200 | 10212495175 | 32750 | 32700 | 32750 | 32700 | 2156 |
| 485 | 20250414 | 103100 | 10141888975 | 32750 | 32800 | 32800 | 32700 | 7470 |
| 486 | 20250414 | 103000 | 9897248175 | 32800 | 32850 | 32850 | 32750 | 2721 |
| 487 | 20250414 | 102900 | 9808007375 | 32850 | 32850 | 32850 | 32800 | 3177 |
| 488 | 20250414 | 102800 | 9703772475 | 32850 | 32900 | 32900 | 32800 | 3169 |
| 489 | 20250414 | 102700 | 9599667725 | 32900 | 32900 | 32900 | 32850 | 804 |
| 490 | 20250414 | 102600 | 9573217025 | 32900 | 32900 | 32900 | 32850 | 884 |
| 491 | 20250414 | 102500 | 9544145425 | 32900 | 32950 | 32950 | 32850 | 1731 |
| 492 | 20250414 | 102400 | 9487202375 | 32950 | 32950 | 32950 | 32900 | 2230 |
| 493 | 20250414 | 102300 | 9413801850 | 32950 | 32950 | 32950 | 32900 | 599 |
| 494 | 20250414 | 102200 | 9394069250 | 32950 | 33000 | 33000 | 32850 | 2390 |
| 495 | 20250414 | 102100 | 9315437750 | 33000 | 32950 | 33000 | 32950 | 935 |
| 496 | 20250414 | 102000 | 9284613100 | 33000 | 32950 | 33000 | 32900 | 623 |
| 497 | 20250414 | 101900 | 9264069550 | 32950 | 32850 | 32950 | 32800 | 3389 |
| 498 | 20250414 | 101800 | 9152727150 | 32850 | 32900 | 32900 | 32850 | 1137 |
| 499 | 20250414 | 101700 | 9115319950 | 32900 | 32900 | 32900 | 32850 | 633 |
| 500 | 20250414 | 101600 | 9094499600 | 32900 | 32950 | 32950 | 32850 | 1833 |
| 501 | 20250414 | 101500 | 9034253350 | 32950 | 32900 | 32950 | 32900 | 648 |
| 502 | 20250414 | 101400 | 9012923600 | 32900 | 32900 | 32925 | 32850 | 1315 |
| 503 | 20250414 | 101300 | 8969660300 | 32900 | 32950 | 32950 | 32850 | 2689 |
| 504 | 20250414 | 101200 | 8881141600 | 33000 | 33000 | 33000 | 32900 | 1194 |
| 505 | 20250414 | 101100 | 8841781350 | 33000 | 32900 | 33000 | 32900 | 3451 |
| 506 | 20250414 | 101000 | 8728167000 | 32900 | 32850 | 32900 | 32800 | 2984 |
| 507 | 20250414 | 100900 | 8630194700 | 32800 | 32850 | 32850 | 32800 | 1031 |
| 508 | 20250414 | 100800 | 8596337400 | 32850 | 32750 | 32850 | 32700 | 3014 |
| 509 | 20250414 | 100700 | 8497571675 | 32750 | 32750 | 32750 | 32650 | 4036 |
| 510 | 20250414 | 100600 | 8365511300 | 32750 | 32700 | 32750 | 32650 | 3623 |
| 511 | 20250414 | 100500 | 8247036400 | 32650 | 32800 | 32800 | 32650 | 7467 |
| 512 | 20250414 | 100400 | 8002593650 | 32800 | 32850 | 32850 | 32750 | 3766 |
| 513 | 20250414 | 100300 | 7879067725 | 32850 | 32800 | 32850 | 32800 | 649 |
| 514 | 20250414 | 100200 | 7857750225 | 32850 | 32850 | 32850 | 32800 | 627 |
| 515 | 20250414 | 100100 | 7837165875 | 32850 | 32850 | 32850 | 32800 | 2558 |
| 516 | 20250414 | 100000 | 7753204275 | 32850 | 32750 | 32850 | 32750 | 1769 |
| 517 | 20250414 | 095900 | 7695167050 | 32800 | 32800 | 32800 | 32750 | 3489 |
| 518 | 20250414 | 095800 | 7580737625 | 32800 | 32850 | 32850 | 32750 | 4772 |
| 519 | 20250414 | 095700 | 7424208725 | 32800 | 32900 | 32900 | 32800 | 2556 |
| 520 | 20250414 | 095600 | 7340230225 | 32850 | 32900 | 32950 | 32850 | 2288 |
| 521 | 20250414 | 095500 | 7264991925 | 32900 | 32900 | 32950 | 32800 | 3375 |
| 522 | 20250414 | 095400 | 7154085575 | 32900 | 32950 | 33000 | 32900 | 1023 |
| 523 | 20250414 | 095300 | 7120384125 | 32950 | 32850 | 32950 | 32850 | 1178 |
| 524 | 20250414 | 095200 | 7081603875 | 32850 | 32950 | 32950 | 32850 | 2222 |
| 525 | 20250414 | 095100 | 7008483425 | 32950 | 32950 | 33000 | 32900 | 1655 |
| 526 | 20250414 | 095000 | 6953927500 | 33000 | 33050 | 33050 | 32950 | 2074 |
| 527 | 20250414 | 094900 | 6885514000 | 33050 | 33050 | 33050 | 32950 | 1803 |
| 528 | 20250414 | 094800 | 6826004550 | 33000 | 33100 | 33100 | 33000 | 1208 |
| 529 | 20250414 | 094700 | 6786060450 | 33100 | 33050 | 33100 | 33050 | 1039 |
| 530 | 20250414 | 094600 | 6751673650 | 33050 | 33100 | 33100 | 33000 | 2853 |
| 531 | 20250414 | 094500 | 6657446700 | 33100 | 33050 | 33100 | 33050 | 915 |
| 532 | 20250414 | 094400 | 6627181150 | 33100 | 33150 | 33150 | 33050 | 1039 |
| 533 | 20250414 | 094300 | 6592769500 | 33100 | 33200 | 33200 | 33050 | 1871 |
| 534 | 20250414 | 094200 | 6530814400 | 33200 | 33250 | 33250 | 33150 | 504 |
| 535 | 20250414 | 094100 | 6514074000 | 33250 | 33200 | 33250 | 33150 | 912 |
| 536 | 20250414 | 094000 | 6483794250 | 33150 | 33250 | 33250 | 33050 | 12033 |
| 537 | 20250414 | 093900 | 6085883325 | 33250 | 33300 | 33300 | 33200 | 1351 |
| 538 | 20250414 | 093800 | 6040980225 | 33300 | 33300 | 33300 | 33200 | 1073 |
| 539 | 20250414 | 093700 | 6005310475 | 33300 | 33350 | 33350 | 33100 | 2245 |
| 540 | 20250414 | 093600 | 5930717775 | 33350 | 33350 | 33350 | 33250 | 942 |
| 541 | 20250414 | 093500 | 5899339475 | 33300 | 33350 | 33400 | 33300 | 701 |
| 542 | 20250414 | 093400 | 5875978225 | 33350 | 33350 | 33500 | 33150 | 5296 |
| 543 | 20250414 | 093300 | 5699301775 | 33350 | 33350 | 33350 | 33300 | 466 |
| 544 | 20250414 | 093200 | 5683760875 | 33350 | 33300 | 33350 | 33250 | 942 |
| 545 | 20250414 | 093100 | 5652402775 | 33350 | 33300 | 33350 | 33250 | 2315 |
| 546 | 20250414 | 093000 | 5575366825 | 33300 | 33350 | 33400 | 33250 | 2690 |
| 547 | 20250414 | 092900 | 5485701925 | 33350 | 33100 | 33400 | 33100 | 4402 |
| 548 | 20250414 | 092800 | 5339162825 | 33150 | 33200 | 33200 | 33050 | 1716 |
| 549 | 20250414 | 092700 | 5282323375 | 33150 | 33250 | 33250 | 33150 | 2317 |
| 550 | 20250414 | 092600 | 5205447475 | 33250 | 33300 | 33300 | 33250 | 1031 |
| 551 | 20250414 | 092500 | 5171163275 | 33250 | 33350 | 33400 | 33250 | 3840 |
| 552 | 20250414 | 092400 | 5043388125 | 33400 | 33400 | 33500 | 33350 | 3296 |
| 553 | 20250414 | 092300 | 4933276300 | 33400 | 33475 | 33500 | 33400 | 2156 |
| 554 | 20250414 | 092200 | 4861182950 | 33450 | 33500 | 33550 | 33350 | 4356 |
| 555 | 20250414 | 092100 | 4715321500 | 33400 | 33400 | 33450 | 33350 | 4200 |
| 556 | 20250414 | 092000 | 4575039700 | 33400 | 33400 | 33400 | 33350 | 329 |
| 557 | 20250414 | 091900 | 4564051800 | 33400 | 33450 | 33500 | 33200 | 3841 |
| 558 | 20250414 | 091800 | 4435946150 | 33450 | 33400 | 33550 | 33400 | 7132 |
| 559 | 20250414 | 091700 | 4197094200 | 33400 | 33300 | 33450 | 33300 | 5015 |
| 560 | 20250414 | 091600 | 4029674850 | 33300 | 33250 | 33350 | 33150 | 5112 |
| 561 | 20250414 | 091500 | 3859612250 | 33250 | 33050 | 33300 | 33000 | 6925 |
| 562 | 20250414 | 091400 | 3629863400 | 33000 | 33000 | 33050 | 33000 | 797 |
| 563 | 20250414 | 091300 | 3603542300 | 33000 | 33050 | 33050 | 32900 | 3299 |
| 564 | 20250414 | 091200 | 3494806575 | 33050 | 32950 | 33100 | 32950 | 2512 |
| 565 | 20250414 | 091100 | 3411904925 | 32950 | 33000 | 33050 | 32950 | 3760 |
| 566 | 20250414 | 091000 | 3287949775 | 33000 | 33050 | 33150 | 33000 | 831 |
| 567 | 20250414 | 090900 | 3260484375 | 33150 | 33050 | 33150 | 33000 | 3733 |
| 568 | 20250414 | 090800 | 3137098275 | 33050 | 33100 | 33100 | 32950 | 8964 |
| 569 | 20250414 | 090700 | 2841054525 | 33050 | 33050 | 33050 | 33000 | 2164 |
| 570 | 20250414 | 090600 | 2769538525 | 33050 | 32900 | 33050 | 32850 | 3440 |
| 571 | 20250414 | 090500 | 2656118875 | 32900 | 32750 | 32900 | 32750 | 2455 |
| 572 | 20250414 | 090400 | 2575588550 | 32700 | 32800 | 32900 | 32500 | 14185 |
| 573 | 20250414 | 090300 | 2111763200 | 32900 | 33000 | 33000 | 32800 | 10199 |
| 574 | 20250414 | 090200 | 1776256150 | 33000 | 33200 | 33250 | 32750 | 15084 |
| 575 | 20250414 | 090100 | 1277202250 | 33150 | 33550 | 33550 | 33150 | 15601 |
| 576 | 20250414 | 090000 | 756908600 | 33600 | 33500 | 33650 | 33450 | 22573 |