31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250418 | 183400 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 26354 |
| 3 | 20250418 | 183300 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 4 | 20250418 | 183200 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 5 | 20250418 | 183100 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 6 | 20250418 | 183000 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 7 | 20250418 | 182900 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 8 | 20250418 | 182800 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 9 | 20250418 | 182700 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 10 | 20250418 | 182600 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 11 | 20250418 | 182500 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 12 | 20250418 | 182400 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 13 | 20250418 | 182300 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 14 | 20250418 | 182200 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 15 | 20250418 | 182100 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 16 | 20250418 | 182000 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 17 | 20250418 | 181900 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 18 | 20250418 | 181800 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 19 | 20250418 | 181700 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 20 | 20250418 | 181600 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 21 | 20250418 | 181500 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 22 | 20250418 | 181400 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 23 | 20250418 | 181300 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 24 | 20250418 | 181200 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 25 | 20250418 | 181100 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 26 | 20250418 | 181000 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 27 | 20250418 | 180900 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 28 | 20250418 | 180800 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 29 | 20250418 | 180700 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 30 | 20250418 | 180600 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 31 | 20250418 | 180500 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 32 | 20250418 | 180400 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 26354 |
| 33 | 20250418 | 180300 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 34 | 20250418 | 180200 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 35 | 20250418 | 180100 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 36 | 20250418 | 180000 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 37 | 20250418 | 175900 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 38 | 20250418 | 175800 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 39 | 20250418 | 175700 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 40 | 20250418 | 175600 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 41 | 20250418 | 175500 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 42 | 20250418 | 175400 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 43 | 20250418 | 175300 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 44 | 20250418 | 175200 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 45 | 20250418 | 175100 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 46 | 20250418 | 175000 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 47 | 20250418 | 174900 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 48 | 20250418 | 174800 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 49 | 20250418 | 174700 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 50 | 20250418 | 174600 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 51 | 20250418 | 174500 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 52 | 20250418 | 174400 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 53 | 20250418 | 174300 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 54 | 20250418 | 174200 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 55 | 20250418 | 174100 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 56 | 20250418 | 174000 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 57 | 20250418 | 173900 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 58 | 20250418 | 173800 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 59 | 20250418 | 173700 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 60 | 20250418 | 173600 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 61 | 20250418 | 173500 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 62 | 20250418 | 173400 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 26354 |
| 63 | 20250418 | 173300 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 64 | 20250418 | 173200 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 65 | 20250418 | 173100 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 66 | 20250418 | 173000 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 67 | 20250418 | 172900 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 68 | 20250418 | 172800 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 69 | 20250418 | 172700 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 70 | 20250418 | 172600 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 71 | 20250418 | 172500 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 72 | 20250418 | 172400 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 73 | 20250418 | 172300 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 74 | 20250418 | 172200 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 75 | 20250418 | 172100 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 76 | 20250418 | 172000 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 77 | 20250418 | 171900 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 78 | 20250418 | 171800 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 79 | 20250418 | 171700 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 80 | 20250418 | 171600 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 81 | 20250418 | 171500 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 82 | 20250418 | 171400 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 83 | 20250418 | 171300 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 84 | 20250418 | 171200 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 85 | 20250418 | 171100 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 86 | 20250418 | 171000 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 87 | 20250418 | 170900 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 88 | 20250418 | 170800 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 89 | 20250418 | 170700 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 90 | 20250418 | 170600 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 91 | 20250418 | 170500 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 92 | 20250418 | 170400 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 26354 |
| 93 | 20250418 | 170300 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 94 | 20250418 | 170200 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 95 | 20250418 | 170100 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 96 | 20250418 | 170000 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 97 | 20250418 | 165900 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 98 | 20250418 | 165800 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 99 | 20250418 | 165700 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 100 | 20250418 | 165600 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 101 | 20250418 | 165500 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 102 | 20250418 | 165400 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 103 | 20250418 | 165300 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 104 | 20250418 | 165200 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 105 | 20250418 | 165100 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 106 | 20250418 | 165000 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 107 | 20250418 | 164900 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 108 | 20250418 | 164800 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 109 | 20250418 | 164700 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 110 | 20250418 | 164600 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 111 | 20250418 | 164500 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 112 | 20250418 | 164400 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 113 | 20250418 | 164300 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 114 | 20250418 | 164200 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 115 | 20250418 | 164100 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 116 | 20250418 | 164000 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 117 | 20250418 | 163900 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 118 | 20250418 | 163800 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 119 | 20250418 | 163700 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 120 | 20250418 | 163600 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 121 | 20250418 | 163500 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 122 | 20250418 | 163400 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 26354 |
| 123 | 20250418 | 163300 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 124 | 20250418 | 163200 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 125 | 20250418 | 163100 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 126 | 20250418 | 163000 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 127 | 20250418 | 162900 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 128 | 20250418 | 162800 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 129 | 20250418 | 162700 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 130 | 20250418 | 162600 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 131 | 20250418 | 162500 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 132 | 20250418 | 162400 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 133 | 20250418 | 162300 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 134 | 20250418 | 162200 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 135 | 20250418 | 162100 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 136 | 20250418 | 162000 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 137 | 20250418 | 161900 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 138 | 20250418 | 161800 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 139 | 20250418 | 161700 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 140 | 20250418 | 161600 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 141 | 20250418 | 161500 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 142 | 20250418 | 161400 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 143 | 20250418 | 161300 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 144 | 20250418 | 161200 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 145 | 20250418 | 161100 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 146 | 20250418 | 161000 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 147 | 20250418 | 160900 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 148 | 20250418 | 160800 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 149 | 20250418 | 160700 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 150 | 20250418 | 160600 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 151 | 20250418 | 160500 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 152 | 20250418 | 160400 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 26354 |
| 153 | 20250418 | 160300 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 154 | 20250418 | 160200 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 155 | 20250418 | 160100 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 156 | 20250418 | 160000 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 157 | 20250418 | 155900 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 158 | 20250418 | 155800 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 159 | 20250418 | 155700 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 160 | 20250418 | 155600 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 161 | 20250418 | 155500 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 162 | 20250418 | 155400 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 163 | 20250418 | 155300 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 164 | 20250418 | 155200 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 165 | 20250418 | 155100 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 166 | 20250418 | 155000 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 167 | 20250418 | 154900 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 168 | 20250418 | 154800 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 169 | 20250418 | 154700 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 170 | 20250418 | 154600 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 171 | 20250418 | 154500 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 172 | 20250418 | 154400 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 173 | 20250418 | 154300 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 174 | 20250418 | 154200 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 175 | 20250418 | 154100 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 176 | 20250418 | 154000 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 177 | 20250418 | 153900 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 178 | 20250418 | 153800 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 179 | 20250418 | 153700 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 180 | 20250418 | 153600 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 181 | 20250418 | 153500 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 182 | 20250418 | 153400 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 26354 |
| 183 | 20250418 | 153300 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 184 | 20250418 | 153200 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 185 | 20250418 | 153100 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 0 |
| 186 | 20250418 | 153000 | 20598545325 | 33150 | 33150 | 33150 | 33150 | 26354 |
| 187 | 20250418 | 152900 | 19724910225 | 33150 | 33150 | 33150 | 33150 | 0 |
| 188 | 20250418 | 152800 | 19724910225 | 33150 | 33150 | 33150 | 33150 | 0 |
| 189 | 20250418 | 152700 | 19724910225 | 33150 | 33150 | 33150 | 33150 | 0 |
| 190 | 20250418 | 152600 | 19724910225 | 33150 | 33150 | 33150 | 33150 | 0 |
| 191 | 20250418 | 152500 | 19724910225 | 33150 | 33150 | 33150 | 33150 | 0 |
| 192 | 20250418 | 152400 | 19724910225 | 33150 | 33150 | 33150 | 33150 | 0 |
| 193 | 20250418 | 152300 | 19724910225 | 33150 | 33150 | 33150 | 33150 | 0 |
| 194 | 20250418 | 152200 | 19724910225 | 33150 | 33150 | 33150 | 33150 | 0 |
| 195 | 20250418 | 152100 | 19724910225 | 33150 | 33150 | 33150 | 33150 | 0 |
| 196 | 20250418 | 152000 | 19724910225 | 33150 | 33150 | 33150 | 33150 | 0 |
| 197 | 20250418 | 151900 | 19724910225 | 33150 | 33200 | 33200 | 33150 | 4546 |
| 198 | 20250418 | 151800 | 19574195625 | 33200 | 33200 | 33200 | 33150 | 2103 |
| 199 | 20250418 | 151700 | 19504410325 | 33150 | 33200 | 33200 | 33150 | 12184 |
| 200 | 20250418 | 151600 | 19099957725 | 33150 | 33150 | 33200 | 33150 | 1177 |
| 201 | 20250418 | 151500 | 19060921700 | 33150 | 33200 | 33200 | 33100 | 1160 |
| 202 | 20250418 | 151400 | 19022444350 | 33200 | 33200 | 33200 | 33150 | 3055 |
| 203 | 20250418 | 151300 | 18921021300 | 33150 | 33200 | 33200 | 33150 | 1429 |
| 204 | 20250418 | 151200 | 18873629600 | 33200 | 33200 | 33200 | 33150 | 997 |
| 205 | 20250418 | 151100 | 18840547100 | 33200 | 33150 | 33200 | 33150 | 6130 |
| 206 | 20250418 | 151000 | 18637089750 | 33150 | 33200 | 33200 | 33100 | 1298 |
| 207 | 20250418 | 150900 | 18594055950 | 33200 | 33200 | 33200 | 33100 | 1930 |
| 208 | 20250418 | 150800 | 18530013300 | 33200 | 33150 | 33200 | 33100 | 3520 |
| 209 | 20250418 | 150700 | 18413292800 | 33150 | 33150 | 33150 | 33100 | 690 |
| 210 | 20250418 | 150600 | 18390428050 | 33150 | 33150 | 33150 | 33100 | 633 |
| 211 | 20250418 | 150500 | 18369446050 | 33150 | 33100 | 33150 | 33100 | 3086 |
| 212 | 20250418 | 150400 | 18267145700 | 33150 | 33100 | 33150 | 33100 | 948 |
| 213 | 20250418 | 150300 | 18235734050 | 33150 | 33100 | 33150 | 33100 | 706 |
| 214 | 20250418 | 150200 | 18212345800 | 33100 | 33150 | 33150 | 33100 | 1709 |
| 215 | 20250418 | 150100 | 18155751750 | 33100 | 33150 | 33150 | 33100 | 726 |
| 216 | 20250418 | 150000 | 18131688675 | 33150 | 33100 | 33150 | 33050 | 1064 |
| 217 | 20250418 | 145900 | 18096463175 | 33150 | 33100 | 33150 | 33050 | 2259 |
| 218 | 20250418 | 145800 | 18021677175 | 33100 | 33100 | 33100 | 33050 | 699 |
| 219 | 20250418 | 145700 | 17998541200 | 33100 | 33150 | 33150 | 33050 | 801 |
| 220 | 20250418 | 145600 | 17972032750 | 33150 | 33150 | 33150 | 33100 | 5543 |
| 221 | 20250418 | 145500 | 17788534300 | 33150 | 33100 | 33150 | 33050 | 1940 |
| 222 | 20250418 | 145400 | 17724309850 | 33050 | 33150 | 33150 | 33050 | 1715 |
| 223 | 20250418 | 145300 | 17667587750 | 33100 | 33150 | 33150 | 33050 | 956 |
| 224 | 20250418 | 145200 | 17635910750 | 33150 | 33150 | 33150 | 33050 | 2021 |
| 225 | 20250418 | 145100 | 17568988650 | 33200 | 33200 | 33200 | 33150 | 1676 |
| 226 | 20250418 | 145000 | 17513399525 | 33200 | 33150 | 33200 | 33150 | 735 |
| 227 | 20250418 | 144900 | 17489004375 | 33200 | 33200 | 33200 | 33150 | 11181 |
| 228 | 20250418 | 144800 | 17118014275 | 33150 | 33200 | 33200 | 33150 | 4111 |
| 229 | 20250418 | 144700 | 16981618775 | 33175 | 33125 | 33200 | 33100 | 4067 |
| 230 | 20250418 | 144600 | 16846755550 | 33100 | 33150 | 33150 | 33100 | 748 |
| 231 | 20250418 | 144500 | 16821962050 | 33150 | 33100 | 33150 | 33100 | 964 |
| 232 | 20250418 | 144400 | 16790007950 | 33150 | 33150 | 33150 | 33100 | 805 |
| 233 | 20250418 | 144300 | 16763323475 | 33150 | 33150 | 33150 | 33100 | 654 |
| 234 | 20250418 | 144200 | 16741646925 | 33150 | 33150 | 33150 | 33100 | 576 |
| 235 | 20250418 | 144100 | 16722552825 | 33150 | 33200 | 33200 | 33100 | 1802 |
| 236 | 20250418 | 144000 | 16662809700 | 33200 | 33150 | 33200 | 33100 | 3516 |
| 237 | 20250418 | 143900 | 16546252500 | 33150 | 33100 | 33150 | 33050 | 3292 |
| 238 | 20250418 | 143800 | 16437200650 | 33100 | 33150 | 33150 | 33050 | 1160 |
| 239 | 20250418 | 143700 | 16398787200 | 33100 | 33150 | 33150 | 33100 | 1795 |
| 240 | 20250418 | 143600 | 16339334600 | 33150 | 33150 | 33150 | 33100 | 872 |
| 241 | 20250418 | 143500 | 16310437700 | 33100 | 33125 | 33150 | 33100 | 3336 |
| 242 | 20250418 | 143400 | 16199910000 | 33150 | 33150 | 33150 | 33100 | 996 |
| 243 | 20250418 | 143300 | 16166899900 | 33100 | 33150 | 33150 | 33100 | 949 |
| 244 | 20250418 | 143200 | 16135449350 | 33100 | 33100 | 33150 | 33050 | 4928 |
| 245 | 20250418 | 143100 | 15972347225 | 33100 | 33050 | 33100 | 33025 | 3403 |
| 246 | 20250418 | 143000 | 15859856075 | 33050 | 33000 | 33050 | 32975 | 3112 |
| 247 | 20250418 | 142900 | 15757124600 | 33000 | 33000 | 33000 | 32975 | 590 |
| 248 | 20250418 | 142800 | 15737656100 | 33000 | 32975 | 33000 | 32950 | 773 |
| 249 | 20250418 | 142700 | 15712148500 | 33000 | 33000 | 33000 | 32950 | 693 |
| 250 | 20250418 | 142600 | 15689281400 | 33000 | 33000 | 33000 | 32950 | 1003 |
| 251 | 20250418 | 142500 | 15656196700 | 33000 | 33000 | 33000 | 32950 | 540 |
| 252 | 20250418 | 142400 | 15638379350 | 32950 | 32950 | 33000 | 32950 | 1078 |
| 253 | 20250418 | 142300 | 15602828800 | 33000 | 32950 | 33000 | 32950 | 880 |
| 254 | 20250418 | 142200 | 15573808000 | 32950 | 33000 | 33000 | 32950 | 1975 |
| 255 | 20250418 | 142100 | 15508662000 | 32950 | 33000 | 33050 | 32950 | 5452 |
| 256 | 20250418 | 142000 | 15328787400 | 32950 | 32925 | 33000 | 32925 | 1125 |
| 257 | 20250418 | 141900 | 15291696000 | 32925 | 33000 | 33000 | 32900 | 312 |
| 258 | 20250418 | 141800 | 15281419350 | 32950 | 32950 | 33000 | 32950 | 415 |
| 259 | 20250418 | 141700 | 15267744600 | 32950 | 33000 | 33000 | 32950 | 571 |
| 260 | 20250418 | 141600 | 15248912500 | 33000 | 32950 | 33000 | 32950 | 557 |
| 261 | 20250418 | 141500 | 15230554450 | 33000 | 32950 | 33000 | 32950 | 150 |
| 262 | 20250418 | 141400 | 15225607100 | 32950 | 33000 | 33000 | 32900 | 1800 |
| 263 | 20250418 | 141300 | 15166293275 | 33000 | 33000 | 33000 | 32950 | 1474 |
| 264 | 20250418 | 141200 | 15117653375 | 33000 | 33000 | 33000 | 32950 | 448 |
| 265 | 20250418 | 141100 | 15102874625 | 33000 | 32950 | 33000 | 32900 | 712 |
| 266 | 20250418 | 141000 | 15079415425 | 32900 | 32950 | 32950 | 32900 | 591 |
| 267 | 20250418 | 140900 | 15059943525 | 32950 | 32950 | 32950 | 32900 | 326 |
| 268 | 20250418 | 140800 | 15049203675 | 32900 | 32950 | 32950 | 32900 | 562 |
| 269 | 20250418 | 140700 | 15030690225 | 32900 | 32950 | 32950 | 32900 | 313 |
| 270 | 20250418 | 140600 | 15020377800 | 32900 | 32900 | 32950 | 32900 | 167 |
| 271 | 20250418 | 140500 | 15014878200 | 32950 | 32900 | 32950 | 32900 | 435 |
| 272 | 20250418 | 140400 | 15000546450 | 32900 | 32950 | 33000 | 32900 | 2323 |
| 273 | 20250418 | 140300 | 14924004750 | 33000 | 32950 | 33000 | 32900 | 1074 |
| 274 | 20250418 | 140200 | 14888616450 | 32950 | 33000 | 33000 | 32900 | 324 |
| 275 | 20250418 | 140100 | 14877937950 | 32950 | 33000 | 33000 | 32950 | 875 |
| 276 | 20250418 | 140000 | 14849099650 | 32950 | 33050 | 33100 | 32950 | 1851 |
| 277 | 20250418 | 135900 | 14787935800 | 33100 | 32950 | 33100 | 32900 | 5577 |
| 278 | 20250418 | 135800 | 14603817400 | 32950 | 32900 | 32950 | 32900 | 177 |
| 279 | 20250418 | 135700 | 14597987000 | 32900 | 33000 | 33000 | 32900 | 730 |
| 280 | 20250418 | 135600 | 14573929650 | 33000 | 32950 | 33000 | 32950 | 590 |
| 281 | 20250418 | 135500 | 14554474300 | 32950 | 32950 | 32950 | 32900 | 3426 |
| 282 | 20250418 | 135400 | 14441600550 | 32950 | 32900 | 32950 | 32900 | 4015 |
| 283 | 20250418 | 135300 | 14309496675 | 32950 | 32900 | 32950 | 32900 | 1721 |
| 284 | 20250418 | 135200 | 14252800025 | 32950 | 32950 | 33000 | 32950 | 5063 |
| 285 | 20250418 | 135100 | 14085861375 | 32950 | 32950 | 33000 | 32950 | 1286 |
| 286 | 20250418 | 135000 | 14043450825 | 32950 | 33000 | 33000 | 32950 | 622 |
| 287 | 20250418 | 134900 | 14022931175 | 32950 | 33000 | 33000 | 32950 | 520 |
| 288 | 20250418 | 134800 | 14005781875 | 32950 | 32925 | 33000 | 32900 | 742 |
| 289 | 20250418 | 134700 | 13981334650 | 32950 | 32950 | 32950 | 32900 | 428 |
| 290 | 20250418 | 134600 | 13967233350 | 32950 | 32950 | 32950 | 32900 | 341 |
| 291 | 20250418 | 134500 | 13955997600 | 32950 | 32900 | 32950 | 32900 | 1552 |
| 292 | 20250418 | 134400 | 13904863800 | 32950 | 32900 | 32950 | 32900 | 257 |
| 293 | 20250418 | 134300 | 13896401150 | 32900 | 32900 | 32950 | 32850 | 2423 |
| 294 | 20250418 | 134200 | 13816687000 | 32850 | 32850 | 32900 | 32850 | 575 |
| 295 | 20250418 | 134100 | 13797771100 | 32850 | 32850 | 32900 | 32850 | 359 |
| 296 | 20250418 | 134000 | 13785965375 | 32900 | 32800 | 32900 | 32800 | 290 |
| 297 | 20250418 | 133900 | 13776438975 | 32850 | 32850 | 32850 | 32800 | 262 |
| 298 | 20250418 | 133800 | 13767832525 | 32800 | 32825 | 32850 | 32800 | 751 |
| 299 | 20250418 | 133700 | 13743179800 | 32850 | 32850 | 32850 | 32800 | 224 |
| 300 | 20250418 | 133600 | 13735821850 | 32800 | 32900 | 32900 | 32800 | 706 |
| 301 | 20250418 | 133500 | 13712611200 | 32900 | 32850 | 32900 | 32800 | 2017 |
| 302 | 20250418 | 133400 | 13646356550 | 32850 | 32800 | 32850 | 32800 | 719 |
| 303 | 20250418 | 133300 | 13622753500 | 32850 | 32800 | 32850 | 32800 | 712 |
| 304 | 20250418 | 133200 | 13599394800 | 32850 | 32800 | 32850 | 32800 | 605 |
| 305 | 20250418 | 133100 | 13579525400 | 32800 | 32850 | 32850 | 32800 | 878 |
| 306 | 20250418 | 133000 | 13550684800 | 32800 | 32800 | 32850 | 32800 | 620 |
| 307 | 20250418 | 132900 | 13530343600 | 32800 | 32825 | 32850 | 32800 | 1797 |
| 308 | 20250418 | 132800 | 13471394125 | 32825 | 32850 | 32900 | 32800 | 235 |
| 309 | 20250418 | 132700 | 13463673800 | 32800 | 32850 | 32900 | 32800 | 711 |
| 310 | 20250418 | 132600 | 13440323700 | 32900 | 32850 | 32900 | 32850 | 370 |
| 311 | 20250418 | 132500 | 13428157325 | 32900 | 32850 | 32900 | 32800 | 696 |
| 312 | 20250418 | 132400 | 13405284375 | 32900 | 32900 | 32900 | 32850 | 211 |
| 313 | 20250418 | 132300 | 13398343700 | 32900 | 32900 | 32950 | 32850 | 379 |
| 314 | 20250418 | 132200 | 13385874100 | 32900 | 32950 | 32950 | 32900 | 1533 |
| 315 | 20250418 | 132100 | 13335383150 | 32950 | 32850 | 32950 | 32850 | 1239 |
| 316 | 20250418 | 132000 | 13294627700 | 32850 | 32850 | 32850 | 32800 | 957 |
| 317 | 20250418 | 131900 | 13263192500 | 32800 | 32800 | 32850 | 32750 | 4719 |
| 318 | 20250418 | 131800 | 13108401000 | 32750 | 32800 | 32800 | 32750 | 1082 |
| 319 | 20250418 | 131700 | 13072961800 | 32800 | 32750 | 32800 | 32750 | 167 |
| 320 | 20250418 | 131600 | 13067487750 | 32800 | 32750 | 32800 | 32750 | 101 |
| 321 | 20250418 | 131500 | 13064176650 | 32800 | 32800 | 32800 | 32700 | 466 |
| 322 | 20250418 | 131400 | 13048911550 | 32775 | 32700 | 32800 | 32700 | 341 |
| 323 | 20250418 | 131300 | 13037742525 | 32700 | 32750 | 32750 | 32700 | 832 |
| 324 | 20250418 | 131200 | 13010497575 | 32700 | 32700 | 32750 | 32700 | 202 |
| 325 | 20250418 | 131100 | 13003883275 | 32700 | 32750 | 32750 | 32700 | 244 |
| 326 | 20250418 | 131000 | 12995896900 | 32700 | 32650 | 32700 | 32650 | 248 |
| 327 | 20250418 | 130900 | 12987787950 | 32700 | 32650 | 32750 | 32650 | 408 |
| 328 | 20250418 | 130800 | 12974446050 | 32700 | 32700 | 32700 | 32650 | 375 |
| 329 | 20250418 | 130700 | 12962185875 | 32700 | 32650 | 32700 | 32650 | 254 |
| 330 | 20250418 | 130600 | 12953880175 | 32650 | 32700 | 32700 | 32650 | 142 |
| 331 | 20250418 | 130500 | 12949240275 | 32700 | 32750 | 32750 | 32650 | 289 |
| 332 | 20250418 | 130400 | 12939788675 | 32700 | 32750 | 32750 | 32700 | 197 |
| 333 | 20250418 | 130300 | 12933342900 | 32750 | 32800 | 32800 | 32700 | 515 |
| 334 | 20250418 | 130200 | 12916476700 | 32750 | 32600 | 32800 | 32600 | 5793 |
| 335 | 20250418 | 130100 | 12726730550 | 32650 | 32650 | 32650 | 32600 | 137 |
| 336 | 20250418 | 130000 | 12722260575 | 32650 | 32650 | 32650 | 32600 | 391 |
| 337 | 20250418 | 125900 | 12709508425 | 32650 | 32600 | 32650 | 32550 | 2212 |
| 338 | 20250418 | 125800 | 12637399425 | 32600 | 32575 | 32600 | 32575 | 247 |
| 339 | 20250418 | 125700 | 12629347525 | 32600 | 32600 | 32600 | 32550 | 262 |
| 340 | 20250418 | 125600 | 12620815325 | 32600 | 32625 | 32625 | 32600 | 270 |
| 341 | 20250418 | 125500 | 12612010825 | 32600 | 32550 | 32650 | 32550 | 649 |
| 342 | 20250418 | 125400 | 12590854975 | 32600 | 32625 | 32650 | 32600 | 490 |
| 343 | 20250418 | 125300 | 12574877975 | 32650 | 32650 | 32650 | 32625 | 73 |
| 344 | 20250418 | 125200 | 12572494575 | 32600 | 32650 | 32650 | 32600 | 135 |
| 345 | 20250418 | 125100 | 12568089375 | 32650 | 32600 | 32725 | 32500 | 4105 |
| 346 | 20250418 | 125000 | 12434213350 | 32650 | 32500 | 32800 | 32450 | 12561 |
| 347 | 20250418 | 124900 | 12023479350 | 32550 | 32550 | 32550 | 32500 | 1974 |
| 348 | 20250418 | 124800 | 11959235025 | 32600 | 32625 | 32650 | 32600 | 4819 |
| 349 | 20250418 | 124700 | 11802125600 | 32650 | 32600 | 32650 | 32600 | 191 |
| 350 | 20250418 | 124600 | 11795891850 | 32650 | 32650 | 32650 | 32600 | 73 |
| 351 | 20250418 | 124500 | 11793508475 | 32650 | 32650 | 32650 | 32600 | 420 |
| 352 | 20250418 | 124400 | 11779797450 | 32650 | 32650 | 32650 | 32600 | 331 |
| 353 | 20250418 | 124300 | 11768992800 | 32650 | 32650 | 32650 | 32600 | 226 |
| 354 | 20250418 | 124200 | 11761618425 | 32650 | 32650 | 32650 | 32600 | 261 |
| 355 | 20250418 | 124100 | 11753099450 | 32650 | 32600 | 32650 | 32600 | 319 |
| 356 | 20250418 | 124000 | 11742688575 | 32650 | 32600 | 32650 | 32600 | 284 |
| 357 | 20250418 | 123900 | 11733416475 | 32600 | 32600 | 32650 | 32600 | 285 |
| 358 | 20250418 | 123800 | 11724114375 | 32600 | 32650 | 32650 | 32600 | 220 |
| 359 | 20250418 | 123700 | 11716932875 | 32650 | 32650 | 32650 | 32600 | 1305 |
| 360 | 20250418 | 123600 | 11674382325 | 32650 | 32650 | 32700 | 32600 | 5503 |
| 361 | 20250418 | 123500 | 11494715075 | 32625 | 32650 | 32650 | 32600 | 230 |
| 362 | 20250418 | 123400 | 11487213050 | 32600 | 32625 | 32650 | 32600 | 330 |
| 363 | 20250418 | 123300 | 11476446650 | 32650 | 32625 | 32650 | 32600 | 327 |
| 364 | 20250418 | 123200 | 11465771725 | 32650 | 32700 | 32700 | 32600 | 274 |
| 365 | 20250418 | 123100 | 11456825425 | 32650 | 32675 | 32700 | 32600 | 2292 |
| 366 | 20250418 | 123000 | 11382030500 | 32700 | 32700 | 32700 | 32650 | 386 |
| 367 | 20250418 | 122900 | 11369422100 | 32700 | 32700 | 32750 | 32650 | 144 |
| 368 | 20250418 | 122800 | 11364713650 | 32700 | 32700 | 32750 | 32650 | 1421 |
| 369 | 20250418 | 122700 | 11318264350 | 32700 | 32700 | 32750 | 32650 | 178 |
| 370 | 20250418 | 122600 | 11312442000 | 32700 | 32750 | 32750 | 32700 | 977 |
| 371 | 20250418 | 122500 | 11280490650 | 32700 | 32700 | 32750 | 32700 | 97 |
| 372 | 20250418 | 122400 | 11277314450 | 32700 | 32725 | 32750 | 32700 | 213 |
| 373 | 20250418 | 122300 | 11270341650 | 32750 | 32800 | 32800 | 32700 | 539 |
| 374 | 20250418 | 122200 | 11252706450 | 32750 | 32750 | 32750 | 32700 | 345 |
| 375 | 20250418 | 122100 | 11241413700 | 32750 | 32775 | 32800 | 32750 | 304 |
| 376 | 20250418 | 122000 | 11231448825 | 32750 | 32750 | 32800 | 32700 | 294 |
| 377 | 20250418 | 121900 | 11221819875 | 32750 | 32750 | 32800 | 32700 | 601 |
| 378 | 20250418 | 121800 | 11202135825 | 32750 | 32650 | 32750 | 32650 | 1075 |
| 379 | 20250418 | 121700 | 11166983125 | 32700 | 32700 | 32700 | 32650 | 635 |
| 380 | 20250418 | 121600 | 11146220850 | 32650 | 32700 | 32700 | 32650 | 335 |
| 381 | 20250418 | 121500 | 11135269250 | 32700 | 32700 | 32700 | 32650 | 186 |
| 382 | 20250418 | 121400 | 11129191800 | 32650 | 32700 | 32700 | 32650 | 255 |
| 383 | 20250418 | 121300 | 11120853675 | 32650 | 32700 | 32700 | 32650 | 739 |
| 384 | 20250418 | 121200 | 11096693775 | 32650 | 32700 | 32700 | 32650 | 149 |
| 385 | 20250418 | 121100 | 11091825075 | 32650 | 32650 | 32700 | 32650 | 266 |
| 386 | 20250418 | 121000 | 11083132850 | 32700 | 32650 | 32700 | 32650 | 302 |
| 387 | 20250418 | 120900 | 11073263700 | 32675 | 32650 | 32675 | 32650 | 1210 |
| 388 | 20250418 | 120800 | 11033754425 | 32675 | 32650 | 32675 | 32650 | 169 |
| 389 | 20250418 | 120700 | 11028234650 | 32650 | 32650 | 32675 | 32650 | 242 |
| 390 | 20250418 | 120600 | 11020328250 | 32675 | 32700 | 32700 | 32650 | 164 |
| 391 | 20250418 | 120500 | 11014970400 | 32650 | 32700 | 32700 | 32650 | 678 |
| 392 | 20250418 | 120400 | 10992831600 | 32700 | 32750 | 32750 | 32650 | 413 |
| 393 | 20250418 | 120300 | 10979332825 | 32750 | 32700 | 32750 | 32700 | 383 |
| 394 | 20250418 | 120200 | 10966806575 | 32700 | 32700 | 32750 | 32700 | 438 |
| 395 | 20250418 | 120100 | 10952480625 | 32750 | 32750 | 32750 | 32700 | 937 |
| 396 | 20250418 | 120000 | 10921823450 | 32700 | 32700 | 32700 | 32650 | 525 |
| 397 | 20250418 | 115900 | 10904656100 | 32700 | 32750 | 32750 | 32650 | 1025 |
| 398 | 20250418 | 115800 | 10871137750 | 32700 | 32750 | 32750 | 32700 | 89 |
| 399 | 20250418 | 115700 | 10868224725 | 32750 | 32700 | 32750 | 32700 | 264 |
| 400 | 20250418 | 115600 | 10859583475 | 32750 | 32750 | 32750 | 32700 | 113 |
| 401 | 20250418 | 115500 | 10855884825 | 32750 | 32700 | 32750 | 32700 | 155 |
| 402 | 20250418 | 115400 | 10850811425 | 32750 | 32700 | 32750 | 32700 | 138 |
| 403 | 20250418 | 115300 | 10846294475 | 32750 | 32750 | 32750 | 32700 | 577 |
| 404 | 20250418 | 115200 | 10827397925 | 32750 | 32700 | 32750 | 32650 | 611 |
| 405 | 20250418 | 115100 | 10807419575 | 32700 | 32725 | 32750 | 32650 | 1825 |
| 406 | 20250418 | 115000 | 10747737075 | 32750 | 32750 | 32750 | 32700 | 274 |
| 407 | 20250418 | 114900 | 10738768575 | 32750 | 32750 | 32750 | 32700 | 278 |
| 408 | 20250418 | 114800 | 10729666775 | 32750 | 32750 | 32750 | 32700 | 158 |
| 409 | 20250418 | 114700 | 10724495025 | 32750 | 32750 | 32750 | 32700 | 526 |
| 410 | 20250418 | 114600 | 10707270050 | 32700 | 32800 | 32800 | 32700 | 177 |
| 411 | 20250418 | 114500 | 10701474850 | 32800 | 32750 | 32800 | 32700 | 1780 |
| 412 | 20250418 | 114400 | 10643099800 | 32750 | 32700 | 32800 | 32700 | 862 |
| 413 | 20250418 | 114300 | 10614893325 | 32700 | 32750 | 32750 | 32700 | 290 |
| 414 | 20250418 | 114200 | 10605401650 | 32750 | 32750 | 32800 | 32750 | 916 |
| 415 | 20250418 | 114100 | 10575396150 | 32700 | 32775 | 32800 | 32700 | 2010 |
| 416 | 20250418 | 114000 | 10509530700 | 32800 | 32750 | 32850 | 32750 | 921 |
| 417 | 20250418 | 113900 | 10479323200 | 32850 | 32800 | 32850 | 32750 | 1231 |
| 418 | 20250418 | 113800 | 10438946300 | 32800 | 32850 | 32850 | 32750 | 1484 |
| 419 | 20250418 | 113700 | 10390250850 | 32800 | 32800 | 32850 | 32750 | 483 |
| 420 | 20250418 | 113600 | 10374404825 | 32800 | 32800 | 32850 | 32750 | 1207 |
| 421 | 20250418 | 113500 | 10334817475 | 32800 | 32800 | 32800 | 32750 | 478 |
| 422 | 20250418 | 113400 | 10319139225 | 32800 | 32800 | 32800 | 32750 | 433 |
| 423 | 20250418 | 113300 | 10304937100 | 32800 | 32750 | 32800 | 32750 | 3032 |
| 424 | 20250418 | 113200 | 10205630150 | 32750 | 32750 | 32750 | 32700 | 1044 |
| 425 | 20250418 | 113100 | 10171441800 | 32750 | 32725 | 32750 | 32700 | 583 |
| 426 | 20250418 | 113000 | 10152357850 | 32700 | 32800 | 32800 | 32700 | 568 |
| 427 | 20250418 | 112900 | 10133754350 | 32750 | 32750 | 32800 | 32750 | 736 |
| 428 | 20250418 | 112800 | 10109643150 | 32750 | 32750 | 32800 | 32750 | 454 |
| 429 | 20250418 | 112700 | 10094767500 | 32800 | 32850 | 32850 | 32800 | 841 |
| 430 | 20250418 | 112600 | 10067178900 | 32800 | 32850 | 32900 | 32800 | 1829 |
| 431 | 20250418 | 112500 | 10007101350 | 32850 | 32800 | 32850 | 32800 | 257 |
| 432 | 20250418 | 112400 | 9998661025 | 32850 | 32850 | 32850 | 32800 | 666 |
| 433 | 20250418 | 112300 | 9976786200 | 32800 | 32850 | 32850 | 32800 | 291 |
| 434 | 20250418 | 112200 | 9967229250 | 32800 | 32800 | 32850 | 32750 | 1176 |
| 435 | 20250418 | 112100 | 9928647800 | 32800 | 32800 | 32850 | 32800 | 395 |
| 436 | 20250418 | 112000 | 9915674150 | 32825 | 32900 | 32900 | 32800 | 5767 |
| 437 | 20250418 | 111900 | 9726183600 | 32950 | 32950 | 32950 | 32900 | 333 |
| 438 | 20250418 | 111800 | 9715213650 | 32900 | 32900 | 32950 | 32900 | 179 |
| 439 | 20250418 | 111700 | 9709317100 | 32950 | 32900 | 32950 | 32900 | 320 |
| 440 | 20250418 | 111600 | 9698775850 | 32900 | 32950 | 32950 | 32900 | 276 |
| 441 | 20250418 | 111500 | 9689681850 | 32900 | 32950 | 33000 | 32900 | 1207 |
| 442 | 20250418 | 111400 | 9649905200 | 32900 | 32950 | 33000 | 32900 | 1427 |
| 443 | 20250418 | 111300 | 9602883050 | 33000 | 32950 | 33000 | 32950 | 455 |
| 444 | 20250418 | 111200 | 9587871750 | 33000 | 32900 | 33000 | 32900 | 971 |
| 445 | 20250418 | 111100 | 9555870750 | 32950 | 32975 | 32975 | 32900 | 1158 |
| 446 | 20250418 | 111000 | 9517714550 | 32975 | 32900 | 33000 | 32850 | 1285 |
| 447 | 20250418 | 110900 | 9475376325 | 32950 | 32850 | 32950 | 32800 | 1417 |
| 448 | 20250418 | 110800 | 9428807075 | 32850 | 32850 | 32850 | 32800 | 405 |
| 449 | 20250418 | 110700 | 9415506450 | 32850 | 32850 | 32900 | 32800 | 639 |
| 450 | 20250418 | 110600 | 9394517150 | 32850 | 32900 | 32900 | 32800 | 2458 |
| 451 | 20250418 | 110500 | 9313767500 | 32900 | 32900 | 32950 | 32850 | 1189 |
| 452 | 20250418 | 110400 | 9274656950 | 32900 | 32900 | 32950 | 32900 | 2800 |
| 453 | 20250418 | 110300 | 9182508275 | 32900 | 32950 | 33000 | 32900 | 2835 |
| 454 | 20250418 | 110200 | 9089080425 | 32950 | 33000 | 33050 | 32950 | 1370 |
| 455 | 20250418 | 110100 | 9043868425 | 33050 | 33075 | 33100 | 33000 | 3193 |
| 456 | 20250418 | 110000 | 8938310400 | 33100 | 33100 | 33100 | 33050 | 1074 |
| 457 | 20250418 | 105900 | 8902770125 | 33100 | 33100 | 33150 | 33050 | 1452 |
| 458 | 20250418 | 105800 | 8854693050 | 33100 | 33100 | 33150 | 33100 | 936 |
| 459 | 20250418 | 105700 | 8823704850 | 33100 | 33100 | 33100 | 33050 | 3390 |
| 460 | 20250418 | 105600 | 8711497325 | 33050 | 33075 | 33100 | 33050 | 400 |
| 461 | 20250418 | 105500 | 8698265525 | 33100 | 33050 | 33100 | 33050 | 4791 |
| 462 | 20250418 | 105400 | 8539687975 | 33100 | 33050 | 33100 | 33050 | 987 |
| 463 | 20250418 | 105300 | 8507057450 | 33050 | 33050 | 33075 | 33000 | 1412 |
| 464 | 20250418 | 105200 | 8460391950 | 33050 | 33000 | 33050 | 32950 | 1467 |
| 465 | 20250418 | 105100 | 8411981750 | 32950 | 33000 | 33000 | 32950 | 644 |
| 466 | 20250418 | 105000 | 8390732450 | 33000 | 32900 | 33000 | 32900 | 1238 |
| 467 | 20250418 | 104900 | 8349914375 | 32900 | 32975 | 33000 | 32850 | 8031 |
| 468 | 20250418 | 104800 | 8085612200 | 33000 | 33000 | 33000 | 32950 | 423 |
| 469 | 20250418 | 104700 | 8071653500 | 33000 | 33000 | 33000 | 32950 | 1498 |
| 470 | 20250418 | 104600 | 8022226200 | 33000 | 33050 | 33050 | 33000 | 1840 |
| 471 | 20250418 | 104500 | 7961455300 | 33050 | 33000 | 33050 | 32950 | 1572 |
| 472 | 20250418 | 104400 | 7909567550 | 32950 | 32950 | 33000 | 32900 | 4468 |
| 473 | 20250418 | 104300 | 7762295575 | 32950 | 32950 | 33050 | 32900 | 9192 |
| 474 | 20250418 | 104200 | 7459018475 | 32900 | 32900 | 32950 | 32850 | 3260 |
| 475 | 20250418 | 104100 | 7351745350 | 32875 | 32850 | 32900 | 32800 | 3942 |
| 476 | 20250418 | 104000 | 7222144700 | 32825 | 32800 | 32850 | 32800 | 261 |
| 477 | 20250418 | 103900 | 7213575075 | 32850 | 32850 | 32900 | 32800 | 1508 |
| 478 | 20250418 | 103800 | 7164032325 | 32900 | 32800 | 32900 | 32700 | 6063 |
| 479 | 20250418 | 103700 | 6965069625 | 32750 | 32700 | 32800 | 32700 | 1162 |
| 480 | 20250418 | 103600 | 6927003575 | 32700 | 32750 | 32800 | 32700 | 1379 |
| 481 | 20250418 | 103500 | 6881843600 | 32775 | 32750 | 32800 | 32750 | 1052 |
| 482 | 20250418 | 103400 | 6847365125 | 32750 | 32750 | 32750 | 32700 | 192 |
| 483 | 20250418 | 103300 | 6841077475 | 32750 | 32750 | 32750 | 32700 | 310 |
| 484 | 20250418 | 103200 | 6830926825 | 32750 | 32750 | 32750 | 32700 | 209 |
| 485 | 20250418 | 103100 | 6824083075 | 32750 | 32700 | 32750 | 32650 | 472 |
| 486 | 20250418 | 103000 | 6808635225 | 32700 | 32700 | 32750 | 32650 | 456 |
| 487 | 20250418 | 102900 | 6793723750 | 32650 | 32600 | 32650 | 32600 | 668 |
| 488 | 20250418 | 102800 | 6771917150 | 32650 | 32650 | 32700 | 32600 | 971 |
| 489 | 20250418 | 102700 | 6740213450 | 32650 | 32700 | 32700 | 32600 | 248 |
| 490 | 20250418 | 102600 | 6732115700 | 32700 | 32700 | 32750 | 32600 | 874 |
| 491 | 20250418 | 102500 | 6703571950 | 32700 | 32750 | 32750 | 32650 | 2559 |
| 492 | 20250418 | 102400 | 6619842750 | 32700 | 32750 | 32800 | 32650 | 380 |
| 493 | 20250418 | 102300 | 6607408650 | 32800 | 32700 | 32800 | 32650 | 1639 |
| 494 | 20250418 | 102200 | 6553789650 | 32700 | 32600 | 32700 | 32600 | 240 |
| 495 | 20250418 | 102100 | 6545951500 | 32600 | 32650 | 32700 | 32600 | 756 |
| 496 | 20250418 | 102000 | 6521257300 | 32600 | 32600 | 32650 | 32550 | 498 |
| 497 | 20250418 | 101900 | 6505013475 | 32550 | 32650 | 32650 | 32550 | 623 |
| 498 | 20250418 | 101800 | 6484690200 | 32625 | 32600 | 32650 | 32600 | 193 |
| 499 | 20250418 | 101700 | 6478393500 | 32575 | 32600 | 32600 | 32500 | 1670 |
| 500 | 20250418 | 101600 | 6424016350 | 32650 | 32600 | 32650 | 32600 | 294 |
| 501 | 20250418 | 101500 | 6414417350 | 32650 | 32650 | 32650 | 32600 | 638 |
| 502 | 20250418 | 101400 | 6393589850 | 32600 | 32550 | 32650 | 32550 | 684 |
| 503 | 20250418 | 101300 | 6371301725 | 32550 | 32550 | 32600 | 32550 | 426 |
| 504 | 20250418 | 101200 | 6357429625 | 32550 | 32600 | 32600 | 32550 | 224 |
| 505 | 20250418 | 101100 | 6350128550 | 32600 | 32550 | 32600 | 32550 | 492 |
| 506 | 20250418 | 101000 | 6334096400 | 32525 | 32500 | 32550 | 32500 | 224 |
| 507 | 20250418 | 100900 | 6326808525 | 32550 | 32550 | 32550 | 32450 | 2267 |
| 508 | 20250418 | 100800 | 6253094375 | 32500 | 32550 | 32550 | 32450 | 7769 |
| 509 | 20250418 | 100700 | 6000580750 | 32550 | 32500 | 32550 | 32500 | 629 |
| 510 | 20250418 | 100600 | 5980107600 | 32550 | 32500 | 32550 | 32500 | 644 |
| 511 | 20250418 | 100500 | 5959167800 | 32500 | 32600 | 32600 | 32500 | 3552 |
| 512 | 20250418 | 100400 | 5843661025 | 32600 | 32650 | 32650 | 32600 | 2021 |
| 513 | 20250418 | 100300 | 5777771000 | 32650 | 32600 | 32650 | 32550 | 921 |
| 514 | 20250418 | 100200 | 5747741100 | 32600 | 32600 | 32650 | 32600 | 614 |
| 515 | 20250418 | 100100 | 5727719200 | 32650 | 32600 | 32650 | 32550 | 558 |
| 516 | 20250418 | 100000 | 5709528800 | 32600 | 32700 | 32700 | 32550 | 1979 |
| 517 | 20250418 | 095900 | 5645074975 | 32650 | 32650 | 32700 | 32650 | 225 |
| 518 | 20250418 | 095800 | 5637723525 | 32700 | 32600 | 32700 | 32600 | 289 |
| 519 | 20250418 | 095700 | 5628289775 | 32650 | 32625 | 32650 | 32550 | 1511 |
| 520 | 20250418 | 095600 | 5578991250 | 32650 | 32650 | 32650 | 32600 | 425 |
| 521 | 20250418 | 095500 | 5565117500 | 32650 | 32700 | 32700 | 32600 | 4963 |
| 522 | 20250418 | 095400 | 5403086650 | 32750 | 32725 | 32750 | 32700 | 853 |
| 523 | 20250418 | 095300 | 5375160350 | 32750 | 32700 | 32750 | 32700 | 450 |
| 524 | 20250418 | 095200 | 5360423100 | 32750 | 32700 | 32750 | 32700 | 226 |
| 525 | 20250418 | 095100 | 5353027750 | 32750 | 32725 | 32750 | 32700 | 1353 |
| 526 | 20250418 | 095000 | 5308719175 | 32725 | 32700 | 32750 | 32700 | 473 |
| 527 | 20250418 | 094900 | 5293244100 | 32700 | 32700 | 32750 | 32700 | 838 |
| 528 | 20250418 | 094800 | 5265836600 | 32700 | 32700 | 32750 | 32700 | 648 |
| 529 | 20250418 | 094700 | 5244645325 | 32700 | 32700 | 32750 | 32650 | 1914 |
| 530 | 20250418 | 094600 | 5182061275 | 32700 | 32700 | 32700 | 32650 | 210 |
| 531 | 20250418 | 094500 | 5175194575 | 32700 | 32700 | 32750 | 32650 | 762 |
| 532 | 20250418 | 094400 | 5150278575 | 32700 | 32650 | 32700 | 32650 | 191 |
| 533 | 20250418 | 094300 | 5144033225 | 32700 | 32600 | 32700 | 32600 | 782 |
| 534 | 20250418 | 094200 | 5118488575 | 32600 | 32550 | 32650 | 32550 | 2034 |
| 535 | 20250418 | 094100 | 5052207425 | 32600 | 32550 | 32600 | 32550 | 2059 |
| 536 | 20250418 | 094000 | 4985145225 | 32550 | 32550 | 32650 | 32550 | 588 |
| 537 | 20250418 | 093900 | 4965985175 | 32600 | 32650 | 32650 | 32600 | 1889 |
| 538 | 20250418 | 093800 | 4904394075 | 32600 | 32650 | 32650 | 32600 | 1125 |
| 539 | 20250418 | 093700 | 4867677775 | 32650 | 32750 | 32750 | 32650 | 1391 |
| 540 | 20250418 | 093600 | 4822257825 | 32700 | 32700 | 32750 | 32650 | 1216 |
| 541 | 20250418 | 093500 | 4782490825 | 32700 | 32800 | 32800 | 32700 | 1020 |
| 542 | 20250418 | 093400 | 4749093125 | 32800 | 32800 | 32800 | 32750 | 1196 |
| 543 | 20250418 | 093300 | 4709913875 | 32800 | 32700 | 32850 | 32650 | 2473 |
| 544 | 20250418 | 093200 | 4629008075 | 32650 | 32650 | 32700 | 32650 | 235 |
| 545 | 20250418 | 093100 | 4621331325 | 32650 | 32650 | 32700 | 32650 | 837 |
| 546 | 20250418 | 093000 | 4593999675 | 32650 | 32650 | 32650 | 32600 | 1551 |
| 547 | 20250418 | 092900 | 4543364325 | 32600 | 32650 | 32700 | 32600 | 2439 |
| 548 | 20250418 | 092800 | 4463763975 | 32650 | 32700 | 32700 | 32650 | 587 |
| 549 | 20250418 | 092700 | 4444590725 | 32700 | 32700 | 32750 | 32650 | 1453 |
| 550 | 20250418 | 092600 | 4397072475 | 32700 | 32750 | 32800 | 32700 | 813 |
| 551 | 20250418 | 092500 | 4370466400 | 32700 | 32750 | 32750 | 32700 | 1277 |
| 552 | 20250418 | 092400 | 4328657900 | 32700 | 32800 | 32850 | 32700 | 1858 |
| 553 | 20250418 | 092300 | 4267751350 | 32800 | 32800 | 32850 | 32800 | 908 |
| 554 | 20250418 | 092200 | 4237936350 | 32800 | 32850 | 32900 | 32800 | 711 |
| 555 | 20250418 | 092100 | 4214583400 | 32850 | 32850 | 32900 | 32800 | 1192 |
| 556 | 20250418 | 092000 | 4175424475 | 32850 | 32850 | 32900 | 32800 | 283 |
| 557 | 20250418 | 091900 | 4166129375 | 32850 | 32800 | 32900 | 32750 | 1358 |
| 558 | 20250418 | 091800 | 4121560225 | 32800 | 32750 | 32850 | 32750 | 821 |
| 559 | 20250418 | 091700 | 4094628725 | 32800 | 32750 | 32850 | 32700 | 1169 |
| 560 | 20250418 | 091600 | 4056333525 | 32750 | 32850 | 32900 | 32700 | 5962 |
| 561 | 20250418 | 091500 | 3860766725 | 32850 | 32650 | 32850 | 32650 | 1303 |
| 562 | 20250418 | 091400 | 3818072125 | 32700 | 32750 | 32800 | 32650 | 3340 |
| 563 | 20250418 | 091300 | 3708757350 | 32750 | 32700 | 32800 | 32700 | 3225 |
| 564 | 20250418 | 091200 | 3603146900 | 32750 | 32650 | 32750 | 32600 | 2055 |
| 565 | 20250418 | 091100 | 3535925000 | 32650 | 32500 | 32650 | 32500 | 2198 |
| 566 | 20250418 | 091000 | 3464264200 | 32500 | 32400 | 32500 | 32400 | 2459 |
| 567 | 20250418 | 090900 | 3384412650 | 32450 | 32350 | 32450 | 32300 | 3285 |
| 568 | 20250418 | 090800 | 3278088250 | 32350 | 32300 | 32400 | 32300 | 1359 |
| 569 | 20250418 | 090700 | 3234149650 | 32300 | 32300 | 32350 | 32200 | 3482 |
| 570 | 20250418 | 090600 | 3121788900 | 32300 | 32400 | 32450 | 32150 | 8262 |
| 571 | 20250418 | 090500 | 2854984750 | 32400 | 32600 | 32650 | 32400 | 26398 |
| 572 | 20250418 | 090400 | 1997032325 | 32600 | 32600 | 32650 | 32550 | 2354 |
| 573 | 20250418 | 090300 | 1920283525 | 32600 | 32600 | 32700 | 32550 | 3579 |
| 574 | 20250418 | 090200 | 1803557825 | 32650 | 32750 | 32800 | 32500 | 10275 |
| 575 | 20250418 | 090100 | 1468243550 | 32800 | 33200 | 33200 | 32700 | 18311 |
| 576 | 20250418 | 090000 | 864916300 | 33250 | 33350 | 33350 | 33150 | 25665 |