31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 183400 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 35031 |
| 3 | 20250417 | 183300 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 4 | 20250417 | 183200 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 5 | 20250417 | 183100 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 6 | 20250417 | 183000 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 7 | 20250417 | 182900 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 8 | 20250417 | 182800 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 9 | 20250417 | 182700 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 10 | 20250417 | 182600 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 11 | 20250417 | 182500 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 12 | 20250417 | 182400 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 13 | 20250417 | 182300 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 14 | 20250417 | 182200 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 15 | 20250417 | 182100 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 16 | 20250417 | 182000 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 17 | 20250417 | 181900 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 18 | 20250417 | 181800 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 19 | 20250417 | 181700 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 20 | 20250417 | 181600 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 21 | 20250417 | 181500 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 22 | 20250417 | 181400 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 23 | 20250417 | 181300 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 24 | 20250417 | 181200 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 25 | 20250417 | 181100 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 26 | 20250417 | 181000 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 27 | 20250417 | 180900 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 28 | 20250417 | 180800 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 29 | 20250417 | 180700 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 30 | 20250417 | 180600 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 31 | 20250417 | 180500 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 32 | 20250417 | 180400 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 35031 |
| 33 | 20250417 | 180300 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 34 | 20250417 | 180200 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 35 | 20250417 | 180100 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 36 | 20250417 | 180000 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 37 | 20250417 | 175900 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 38 | 20250417 | 175800 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 39 | 20250417 | 175700 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 40 | 20250417 | 175600 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 41 | 20250417 | 175500 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 42 | 20250417 | 175400 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 43 | 20250417 | 175300 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 44 | 20250417 | 175200 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 45 | 20250417 | 175100 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 46 | 20250417 | 175000 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 47 | 20250417 | 174900 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 48 | 20250417 | 174800 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 49 | 20250417 | 174700 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 50 | 20250417 | 174600 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 51 | 20250417 | 174500 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 52 | 20250417 | 174400 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 53 | 20250417 | 174300 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 54 | 20250417 | 174200 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 55 | 20250417 | 174100 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 56 | 20250417 | 174000 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 57 | 20250417 | 173900 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 58 | 20250417 | 173800 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 59 | 20250417 | 173700 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 60 | 20250417 | 173600 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 61 | 20250417 | 173500 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 62 | 20250417 | 173400 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 35031 |
| 63 | 20250417 | 173300 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 64 | 20250417 | 173200 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 65 | 20250417 | 173100 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 66 | 20250417 | 173000 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 67 | 20250417 | 172900 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 68 | 20250417 | 172800 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 69 | 20250417 | 172700 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 70 | 20250417 | 172600 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 71 | 20250417 | 172500 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 72 | 20250417 | 172400 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 73 | 20250417 | 172300 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 74 | 20250417 | 172200 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 75 | 20250417 | 172100 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 76 | 20250417 | 172000 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 77 | 20250417 | 171900 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 78 | 20250417 | 171800 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 79 | 20250417 | 171700 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 80 | 20250417 | 171600 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 81 | 20250417 | 171500 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 82 | 20250417 | 171400 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 83 | 20250417 | 171300 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 84 | 20250417 | 171200 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 85 | 20250417 | 171100 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 86 | 20250417 | 171000 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 87 | 20250417 | 170900 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 88 | 20250417 | 170800 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 89 | 20250417 | 170700 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 90 | 20250417 | 170600 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 91 | 20250417 | 170500 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 92 | 20250417 | 170400 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 35031 |
| 93 | 20250417 | 170300 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 94 | 20250417 | 170200 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 95 | 20250417 | 170100 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 96 | 20250417 | 170000 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 97 | 20250417 | 165900 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 98 | 20250417 | 165800 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 99 | 20250417 | 165700 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 100 | 20250417 | 165600 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 101 | 20250417 | 165500 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 102 | 20250417 | 165400 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 103 | 20250417 | 165300 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 104 | 20250417 | 165200 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 105 | 20250417 | 165100 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 106 | 20250417 | 165000 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 107 | 20250417 | 164900 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 108 | 20250417 | 164800 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 109 | 20250417 | 164700 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 110 | 20250417 | 164600 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 111 | 20250417 | 164500 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 112 | 20250417 | 164400 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 113 | 20250417 | 164300 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 114 | 20250417 | 164200 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 115 | 20250417 | 164100 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 116 | 20250417 | 164000 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 117 | 20250417 | 163900 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 118 | 20250417 | 163800 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 119 | 20250417 | 163700 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 120 | 20250417 | 163600 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 121 | 20250417 | 163500 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 122 | 20250417 | 163400 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 35031 |
| 123 | 20250417 | 163300 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 124 | 20250417 | 163200 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 125 | 20250417 | 163100 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 126 | 20250417 | 163000 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 127 | 20250417 | 162900 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 128 | 20250417 | 162800 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 129 | 20250417 | 162700 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 130 | 20250417 | 162600 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 131 | 20250417 | 162500 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 132 | 20250417 | 162400 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 133 | 20250417 | 162300 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 134 | 20250417 | 162200 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 135 | 20250417 | 162100 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 136 | 20250417 | 162000 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 137 | 20250417 | 161900 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 138 | 20250417 | 161800 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 139 | 20250417 | 161700 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 140 | 20250417 | 161600 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 141 | 20250417 | 161500 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 142 | 20250417 | 161400 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 143 | 20250417 | 161300 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 144 | 20250417 | 161200 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 145 | 20250417 | 161100 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 146 | 20250417 | 161000 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 147 | 20250417 | 160900 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 148 | 20250417 | 160800 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 149 | 20250417 | 160700 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 150 | 20250417 | 160600 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 151 | 20250417 | 160500 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 152 | 20250417 | 160400 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 35031 |
| 153 | 20250417 | 160300 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 154 | 20250417 | 160200 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 155 | 20250417 | 160100 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 156 | 20250417 | 160000 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 157 | 20250417 | 155900 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 158 | 20250417 | 155800 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 159 | 20250417 | 155700 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 160 | 20250417 | 155600 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 161 | 20250417 | 155500 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 162 | 20250417 | 155400 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 163 | 20250417 | 155300 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 164 | 20250417 | 155200 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 165 | 20250417 | 155100 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 166 | 20250417 | 155000 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 167 | 20250417 | 154900 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 168 | 20250417 | 154800 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 169 | 20250417 | 154700 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 170 | 20250417 | 154600 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 171 | 20250417 | 154500 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 172 | 20250417 | 154400 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 173 | 20250417 | 154300 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 174 | 20250417 | 154200 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 175 | 20250417 | 154100 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 176 | 20250417 | 154000 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 177 | 20250417 | 153900 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 178 | 20250417 | 153800 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 179 | 20250417 | 153700 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 180 | 20250417 | 153600 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 181 | 20250417 | 153500 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 182 | 20250417 | 153400 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 35031 |
| 183 | 20250417 | 153300 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 184 | 20250417 | 153200 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 185 | 20250417 | 153100 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 0 |
| 186 | 20250417 | 153000 | 26413261975 | 32900 | 32900 | 32900 | 32900 | 35031 |
| 187 | 20250417 | 152900 | 25260742075 | 32850 | 32850 | 32850 | 32850 | 0 |
| 188 | 20250417 | 152800 | 25260742075 | 32850 | 32850 | 32850 | 32850 | 0 |
| 189 | 20250417 | 152700 | 25260742075 | 32850 | 32850 | 32850 | 32850 | 0 |
| 190 | 20250417 | 152600 | 25260742075 | 32850 | 32850 | 32850 | 32850 | 0 |
| 191 | 20250417 | 152500 | 25260742075 | 32850 | 32850 | 32850 | 32850 | 0 |
| 192 | 20250417 | 152400 | 25260742075 | 32850 | 32850 | 32850 | 32850 | 0 |
| 193 | 20250417 | 152300 | 25260742075 | 32850 | 32850 | 32850 | 32850 | 0 |
| 194 | 20250417 | 152200 | 25260742075 | 32850 | 32850 | 32850 | 32850 | 0 |
| 195 | 20250417 | 152100 | 25260742075 | 32850 | 32850 | 32850 | 32850 | 0 |
| 196 | 20250417 | 152000 | 25260742075 | 32850 | 32850 | 32850 | 32850 | 0 |
| 197 | 20250417 | 151900 | 25260742075 | 32850 | 32750 | 32900 | 32650 | 19782 |
| 198 | 20250417 | 151800 | 24612304725 | 32750 | 32600 | 32750 | 32550 | 19776 |
| 199 | 20250417 | 151700 | 23966829525 | 32600 | 32450 | 32600 | 32450 | 8268 |
| 200 | 20250417 | 151600 | 23697673175 | 32500 | 32450 | 32500 | 32450 | 8315 |
| 201 | 20250417 | 151500 | 23427510425 | 32450 | 32400 | 32450 | 32350 | 8568 |
| 202 | 20250417 | 151400 | 23149692525 | 32400 | 32400 | 32450 | 32300 | 9365 |
| 203 | 20250417 | 151300 | 22846414950 | 32400 | 32250 | 32400 | 32250 | 10403 |
| 204 | 20250417 | 151200 | 22509890850 | 32250 | 32200 | 32300 | 32150 | 3406 |
| 205 | 20250417 | 151100 | 22400083950 | 32250 | 32200 | 32300 | 32200 | 17822 |
| 206 | 20250417 | 151000 | 21825396150 | 32200 | 32200 | 32200 | 32150 | 2633 |
| 207 | 20250417 | 150900 | 21740615600 | 32200 | 32150 | 32200 | 32150 | 1960 |
| 208 | 20250417 | 150800 | 21677531050 | 32200 | 32150 | 32200 | 32100 | 1832 |
| 209 | 20250417 | 150700 | 21618620200 | 32150 | 32150 | 32150 | 32100 | 270 |
| 210 | 20250417 | 150600 | 21609941200 | 32150 | 32050 | 32150 | 32000 | 4567 |
| 211 | 20250417 | 150500 | 21463367700 | 32050 | 32050 | 32050 | 32000 | 1460 |
| 212 | 20250417 | 150400 | 21416578800 | 32000 | 32000 | 32100 | 32000 | 1977 |
| 213 | 20250417 | 150300 | 21353260000 | 32050 | 32050 | 32050 | 32000 | 4087 |
| 214 | 20250417 | 150200 | 21222447300 | 32050 | 32050 | 32050 | 32000 | 993 |
| 215 | 20250417 | 150100 | 21190628400 | 32050 | 32050 | 32050 | 32000 | 315 |
| 216 | 20250417 | 150000 | 21180535800 | 32050 | 32050 | 32100 | 32000 | 1256 |
| 217 | 20250417 | 145900 | 21140277300 | 32050 | 32000 | 32050 | 32000 | 89 |
| 218 | 20250417 | 145800 | 21137426100 | 32000 | 32000 | 32050 | 31950 | 581 |
| 219 | 20250417 | 145700 | 21118834350 | 32000 | 32050 | 32050 | 31950 | 4019 |
| 220 | 20250417 | 145600 | 20990304100 | 32050 | 32050 | 32050 | 32000 | 440 |
| 221 | 20250417 | 145500 | 20976220900 | 32050 | 32000 | 32050 | 31950 | 885 |
| 222 | 20250417 | 145400 | 20947888450 | 32050 | 32050 | 32050 | 32000 | 1418 |
| 223 | 20250417 | 145300 | 20902508600 | 32050 | 32100 | 32100 | 32000 | 818 |
| 224 | 20250417 | 145200 | 20876298100 | 32100 | 32100 | 32150 | 32050 | 1458 |
| 225 | 20250417 | 145100 | 20829509050 | 32100 | 32100 | 32100 | 32050 | 146 |
| 226 | 20250417 | 145000 | 20824822650 | 32150 | 32100 | 32150 | 32100 | 1267 |
| 227 | 20250417 | 144900 | 20784138500 | 32050 | 32050 | 32100 | 32050 | 697 |
| 228 | 20250417 | 144800 | 20761790650 | 32100 | 32150 | 32150 | 32100 | 408 |
| 229 | 20250417 | 144700 | 20748686850 | 32150 | 32150 | 32150 | 32050 | 1043 |
| 230 | 20250417 | 144600 | 20715196500 | 32100 | 32150 | 32150 | 32100 | 360 |
| 231 | 20250417 | 144500 | 20703635650 | 32150 | 32150 | 32150 | 32100 | 553 |
| 232 | 20250417 | 144400 | 20685875750 | 32150 | 32150 | 32150 | 32100 | 1498 |
| 233 | 20250417 | 144300 | 20637768550 | 32150 | 32150 | 32150 | 32100 | 876 |
| 234 | 20250417 | 144200 | 20609608600 | 32150 | 32150 | 32150 | 32100 | 303 |
| 235 | 20250417 | 144100 | 20599867950 | 32150 | 32150 | 32150 | 32100 | 262 |
| 236 | 20250417 | 144000 | 20591449250 | 32100 | 32100 | 32150 | 32100 | 1147 |
| 237 | 20250417 | 143900 | 20554611700 | 32100 | 32100 | 32100 | 32050 | 621 |
| 238 | 20250417 | 143800 | 20534699750 | 32100 | 32100 | 32100 | 32050 | 392 |
| 239 | 20250417 | 143700 | 20522116900 | 32100 | 32100 | 32100 | 32100 | 558 |
| 240 | 20250417 | 143600 | 20504205100 | 32100 | 32100 | 32100 | 32050 | 172 |
| 241 | 20250417 | 143500 | 20498687225 | 32100 | 32075 | 32100 | 32050 | 242 |
| 242 | 20250417 | 143400 | 20490926775 | 32050 | 32050 | 32050 | 32000 | 218 |
| 243 | 20250417 | 143300 | 20483939925 | 32000 | 32050 | 32050 | 32000 | 220 |
| 244 | 20250417 | 143200 | 20476889475 | 32050 | 32050 | 32050 | 32050 | 243 |
| 245 | 20250417 | 143100 | 20469101325 | 32000 | 32050 | 32050 | 32000 | 162 |
| 246 | 20250417 | 143000 | 20463910575 | 32050 | 32050 | 32150 | 32000 | 2279 |
| 247 | 20250417 | 142900 | 20390836175 | 32050 | 32100 | 32100 | 32050 | 375 |
| 248 | 20250417 | 142800 | 20378809025 | 32100 | 32100 | 32150 | 32100 | 140 |
| 249 | 20250417 | 142700 | 20374312475 | 32100 | 32150 | 32150 | 32100 | 1918 |
| 250 | 20250417 | 142600 | 20312671825 | 32100 | 32150 | 32150 | 32100 | 1165 |
| 251 | 20250417 | 142500 | 20275246525 | 32150 | 32150 | 32150 | 32100 | 1026 |
| 252 | 20250417 | 142400 | 20242275775 | 32150 | 32100 | 32150 | 32100 | 452 |
| 253 | 20250417 | 142300 | 20227764700 | 32100 | 32100 | 32100 | 32100 | 294 |
| 254 | 20250417 | 142200 | 20218327300 | 32100 | 31900 | 32100 | 31900 | 5326 |
| 255 | 20250417 | 142100 | 20048140600 | 31900 | 31900 | 31950 | 31900 | 1506 |
| 256 | 20250417 | 142000 | 20000091550 | 31900 | 31900 | 31950 | 31850 | 1544 |
| 257 | 20250417 | 141900 | 19950891650 | 31900 | 31900 | 31950 | 31900 | 758 |
| 258 | 20250417 | 141800 | 19926696900 | 31900 | 32100 | 32100 | 31850 | 8178 |
| 259 | 20250417 | 141700 | 19665099550 | 32100 | 32150 | 32150 | 32100 | 313 |
| 260 | 20250417 | 141600 | 19655044750 | 32150 | 32150 | 32150 | 32100 | 59 |
| 261 | 20250417 | 141500 | 19653149300 | 32150 | 32150 | 32150 | 32100 | 250 |
| 262 | 20250417 | 141400 | 19645116700 | 32150 | 32100 | 32150 | 32100 | 236 |
| 263 | 20250417 | 141300 | 19637533000 | 32150 | 32200 | 32200 | 32100 | 3348 |
| 264 | 20250417 | 141200 | 19529983600 | 32200 | 32200 | 32200 | 32150 | 887 |
| 265 | 20250417 | 141100 | 19501432550 | 32200 | 32175 | 32200 | 32150 | 725 |
| 266 | 20250417 | 141000 | 19478109500 | 32150 | 32200 | 32200 | 32150 | 390 |
| 267 | 20250417 | 140900 | 19465553450 | 32200 | 32150 | 32200 | 32150 | 122 |
| 268 | 20250417 | 140800 | 19461628700 | 32200 | 32200 | 32200 | 32150 | 1365 |
| 269 | 20250417 | 140700 | 19417728100 | 32200 | 32200 | 32200 | 32150 | 432 |
| 270 | 20250417 | 140600 | 19403817750 | 32200 | 32200 | 32200 | 32150 | 572 |
| 271 | 20250417 | 140500 | 19385407150 | 32200 | 32200 | 32200 | 32150 | 84 |
| 272 | 20250417 | 140400 | 19382702750 | 32200 | 32200 | 32200 | 32200 | 141 |
| 273 | 20250417 | 140300 | 19378162550 | 32200 | 32150 | 32200 | 32150 | 198 |
| 274 | 20250417 | 140200 | 19371795450 | 32150 | 32200 | 32200 | 32150 | 317 |
| 275 | 20250417 | 140100 | 19361601700 | 32200 | 32200 | 32200 | 32150 | 85 |
| 276 | 20250417 | 140000 | 19358866050 | 32150 | 32200 | 32200 | 32150 | 783 |
| 277 | 20250417 | 135900 | 19333684950 | 32150 | 32200 | 32200 | 32150 | 2140 |
| 278 | 20250417 | 135800 | 19264878350 | 32200 | 32200 | 32200 | 32150 | 2699 |
| 279 | 20250417 | 135700 | 19177970750 | 32200 | 32200 | 32200 | 32150 | 474 |
| 280 | 20250417 | 135600 | 19162708200 | 32200 | 32200 | 32200 | 32150 | 904 |
| 281 | 20250417 | 135500 | 19133604500 | 32200 | 32150 | 32200 | 32150 | 716 |
| 282 | 20250417 | 135400 | 19110549400 | 32200 | 32175 | 32200 | 32150 | 921 |
| 283 | 20250417 | 135300 | 19080899725 | 32150 | 32175 | 32200 | 32150 | 332 |
| 284 | 20250417 | 135200 | 19070211750 | 32200 | 32150 | 32200 | 32150 | 1758 |
| 285 | 20250417 | 135100 | 19013631800 | 32200 | 32200 | 32200 | 32150 | 202 |
| 286 | 20250417 | 135000 | 19007132400 | 32200 | 32200 | 32200 | 32150 | 229 |
| 287 | 20250417 | 134900 | 18999763600 | 32200 | 32200 | 32200 | 32200 | 235 |
| 288 | 20250417 | 134800 | 18992196600 | 32200 | 32250 | 32250 | 32200 | 2116 |
| 289 | 20250417 | 134700 | 18924058700 | 32250 | 32200 | 32250 | 32150 | 718 |
| 290 | 20250417 | 134600 | 18900943300 | 32200 | 32200 | 32200 | 32150 | 179 |
| 291 | 20250417 | 134500 | 18895184000 | 32200 | 32200 | 32200 | 32150 | 531 |
| 292 | 20250417 | 134400 | 18878089050 | 32150 | 32200 | 32200 | 32150 | 201 |
| 293 | 20250417 | 134300 | 18871617350 | 32200 | 32200 | 32200 | 32200 | 117 |
| 294 | 20250417 | 134200 | 18867849950 | 32200 | 32200 | 32200 | 32150 | 66 |
| 295 | 20250417 | 134100 | 18865724925 | 32175 | 32150 | 32200 | 32100 | 10909 |
| 296 | 20250417 | 134000 | 18515403775 | 32150 | 32250 | 32300 | 32150 | 4688 |
| 297 | 20250417 | 133900 | 18364434175 | 32300 | 32250 | 32300 | 32250 | 1264 |
| 298 | 20250417 | 133800 | 18323626975 | 32250 | 32250 | 32250 | 32200 | 594 |
| 299 | 20250417 | 133700 | 18304474275 | 32300 | 32250 | 32300 | 32225 | 1572 |
| 300 | 20250417 | 133600 | 18253737275 | 32250 | 32250 | 32300 | 32250 | 1179 |
| 301 | 20250417 | 133500 | 18215704375 | 32250 | 32250 | 32250 | 32200 | 1360 |
| 302 | 20250417 | 133400 | 18171853650 | 32200 | 32250 | 32250 | 32200 | 416 |
| 303 | 20250417 | 133300 | 18158439650 | 32250 | 32200 | 32250 | 32175 | 2152 |
| 304 | 20250417 | 133200 | 18089113500 | 32200 | 32200 | 32200 | 32200 | 75 |
| 305 | 20250417 | 133100 | 18086698500 | 32200 | 32150 | 32200 | 32150 | 730 |
| 306 | 20250417 | 133000 | 18063223800 | 32200 | 32250 | 32250 | 32150 | 3539 |
| 307 | 20250417 | 132900 | 17949308650 | 32250 | 32250 | 32250 | 32250 | 102 |
| 308 | 20250417 | 132800 | 17946019150 | 32250 | 32200 | 32250 | 32200 | 1794 |
| 309 | 20250417 | 132700 | 17888244900 | 32200 | 32250 | 32250 | 32200 | 191 |
| 310 | 20250417 | 132600 | 17882085250 | 32200 | 32250 | 32250 | 32200 | 1067 |
| 311 | 20250417 | 132500 | 17847716450 | 32250 | 32250 | 32300 | 32200 | 5158 |
| 312 | 20250417 | 132400 | 17681395800 | 32300 | 32300 | 32300 | 32250 | 115 |
| 313 | 20250417 | 132300 | 17677681350 | 32250 | 32250 | 32300 | 32250 | 825 |
| 314 | 20250417 | 132200 | 17651036350 | 32300 | 32300 | 32300 | 32250 | 578 |
| 315 | 20250417 | 132100 | 17632367600 | 32300 | 32300 | 32300 | 32250 | 304 |
| 316 | 20250417 | 132000 | 17622548750 | 32250 | 32250 | 32300 | 32250 | 275 |
| 317 | 20250417 | 131900 | 17613666900 | 32250 | 32300 | 32300 | 32250 | 2582 |
| 318 | 20250417 | 131800 | 17530376100 | 32300 | 32250 | 32300 | 32250 | 828 |
| 319 | 20250417 | 131700 | 17503650400 | 32300 | 32300 | 32300 | 32250 | 556 |
| 320 | 20250417 | 131600 | 17485695800 | 32300 | 32250 | 32300 | 32250 | 4889 |
| 321 | 20250417 | 131500 | 17327890800 | 32250 | 32300 | 32300 | 32250 | 350 |
| 322 | 20250417 | 131400 | 17316595400 | 32300 | 32250 | 32300 | 32250 | 974 |
| 323 | 20250417 | 131300 | 17285183750 | 32250 | 32250 | 32300 | 32250 | 836 |
| 324 | 20250417 | 131200 | 17258222000 | 32250 | 32250 | 32300 | 32250 | 1058 |
| 325 | 20250417 | 131100 | 17224100450 | 32300 | 32350 | 32350 | 32250 | 611 |
| 326 | 20250417 | 131000 | 17204383400 | 32300 | 32250 | 32350 | 32200 | 10783 |
| 327 | 20250417 | 130900 | 16856304800 | 32250 | 32200 | 32250 | 32200 | 150 |
| 328 | 20250417 | 130800 | 16851473100 | 32200 | 32200 | 32250 | 32200 | 588 |
| 329 | 20250417 | 130700 | 16832537500 | 32200 | 32200 | 32200 | 32200 | 143 |
| 330 | 20250417 | 130600 | 16827932900 | 32200 | 32200 | 32200 | 32150 | 1656 |
| 331 | 20250417 | 130500 | 16774611200 | 32200 | 32200 | 32200 | 32200 | 710 |
| 332 | 20250417 | 130400 | 16751749200 | 32200 | 32200 | 32200 | 32150 | 21 |
| 333 | 20250417 | 130300 | 16751073050 | 32200 | 32250 | 32250 | 32150 | 4710 |
| 334 | 20250417 | 130200 | 16599615050 | 32200 | 32250 | 32250 | 32200 | 1121 |
| 335 | 20250417 | 130100 | 16563499400 | 32250 | 32250 | 32250 | 32200 | 333 |
| 336 | 20250417 | 130000 | 16552763150 | 32200 | 32200 | 32250 | 32200 | 305 |
| 337 | 20250417 | 125900 | 16542929550 | 32200 | 32200 | 32200 | 32200 | 183 |
| 338 | 20250417 | 125800 | 16537036950 | 32200 | 32200 | 32200 | 32150 | 136 |
| 339 | 20250417 | 125700 | 16532658050 | 32200 | 32200 | 32250 | 32150 | 2375 |
| 340 | 20250417 | 125600 | 16456182600 | 32200 | 32250 | 32250 | 32200 | 327 |
| 341 | 20250417 | 125500 | 16445637650 | 32250 | 32250 | 32250 | 32200 | 329 |
| 342 | 20250417 | 125400 | 16435034600 | 32250 | 32150 | 32250 | 32150 | 2890 |
| 343 | 20250417 | 125300 | 16341977050 | 32200 | 32200 | 32200 | 32150 | 393 |
| 344 | 20250417 | 125200 | 16329341750 | 32200 | 32150 | 32200 | 32150 | 490 |
| 345 | 20250417 | 125100 | 16313579225 | 32150 | 32175 | 32200 | 32150 | 354 |
| 346 | 20250417 | 125000 | 16302189900 | 32150 | 32200 | 32250 | 32150 | 3287 |
| 347 | 20250417 | 124900 | 16196365825 | 32250 | 32250 | 32250 | 32250 | 453 |
| 348 | 20250417 | 124800 | 16181756575 | 32250 | 32250 | 32250 | 32250 | 152 |
| 349 | 20250417 | 124700 | 16176854575 | 32200 | 32250 | 32250 | 32200 | 246 |
| 350 | 20250417 | 124600 | 16168921325 | 32250 | 32200 | 32250 | 32200 | 345 |
| 351 | 20250417 | 124500 | 16157808775 | 32200 | 32250 | 32250 | 32200 | 84 |
| 352 | 20250417 | 124400 | 16155101475 | 32200 | 32200 | 32250 | 32200 | 253 |
| 353 | 20250417 | 124300 | 16146945875 | 32250 | 32200 | 32250 | 32200 | 16 |
| 354 | 20250417 | 124200 | 16146430175 | 32200 | 32250 | 32300 | 32200 | 4633 |
| 355 | 20250417 | 124100 | 15997233525 | 32300 | 32250 | 32300 | 32250 | 380 |
| 356 | 20250417 | 124000 | 15984971575 | 32300 | 32200 | 32300 | 32200 | 625 |
| 357 | 20250417 | 123900 | 15964807575 | 32200 | 32250 | 32250 | 32200 | 774 |
| 358 | 20250417 | 123800 | 15939846225 | 32250 | 32200 | 32250 | 32200 | 203 |
| 359 | 20250417 | 123700 | 15933300975 | 32200 | 32250 | 32250 | 32200 | 347 |
| 360 | 20250417 | 123600 | 15922110625 | 32200 | 32250 | 32250 | 32200 | 86 |
| 361 | 20250417 | 123500 | 15919339825 | 32250 | 32250 | 32250 | 32200 | 373 |
| 362 | 20250417 | 123400 | 15907311025 | 32250 | 32250 | 32250 | 32250 | 804 |
| 363 | 20250417 | 123300 | 15881382025 | 32250 | 32250 | 32250 | 32200 | 204 |
| 364 | 20250417 | 123200 | 15874805725 | 32200 | 32200 | 32250 | 32200 | 44 |
| 365 | 20250417 | 123100 | 15873388375 | 32250 | 32300 | 32300 | 32200 | 451 |
| 366 | 20250417 | 123000 | 15858849975 | 32250 | 32250 | 32300 | 32250 | 99 |
| 367 | 20250417 | 122900 | 15855654725 | 32250 | 32200 | 32300 | 32200 | 745 |
| 368 | 20250417 | 122800 | 15831623425 | 32300 | 32250 | 32300 | 32150 | 1693 |
| 369 | 20250417 | 122700 | 15777043025 | 32250 | 32200 | 32250 | 32150 | 946 |
| 370 | 20250417 | 122600 | 15746609700 | 32150 | 32300 | 32300 | 32150 | 3186 |
| 371 | 20250417 | 122500 | 15643912550 | 32350 | 32300 | 32350 | 32250 | 658 |
| 372 | 20250417 | 122400 | 15622662000 | 32300 | 32350 | 32400 | 32250 | 3124 |
| 373 | 20250417 | 122300 | 15521632700 | 32350 | 32350 | 32350 | 32250 | 4426 |
| 374 | 20250417 | 122200 | 15378673350 | 32350 | 32350 | 32350 | 32250 | 5958 |
| 375 | 20250417 | 122100 | 15186322950 | 32350 | 32350 | 32350 | 32300 | 4173 |
| 376 | 20250417 | 122000 | 15051459600 | 32350 | 32300 | 32350 | 32300 | 2674 |
| 377 | 20250417 | 121900 | 14964966750 | 32350 | 32300 | 32350 | 32250 | 1364 |
| 378 | 20250417 | 121800 | 14920918900 | 32300 | 32300 | 32300 | 32250 | 909 |
| 379 | 20250417 | 121700 | 14891558750 | 32250 | 32300 | 32300 | 32250 | 2506 |
| 380 | 20250417 | 121600 | 14810657350 | 32250 | 32200 | 32300 | 32200 | 3643 |
| 381 | 20250417 | 121500 | 14693171100 | 32300 | 32300 | 32300 | 32250 | 3854 |
| 382 | 20250417 | 121400 | 14568805700 | 32300 | 32250 | 32300 | 32250 | 1184 |
| 383 | 20250417 | 121300 | 14530567050 | 32250 | 32200 | 32300 | 32200 | 1329 |
| 384 | 20250417 | 121200 | 14487651800 | 32200 | 32250 | 32250 | 32200 | 1592 |
| 385 | 20250417 | 121100 | 14436312550 | 32250 | 32250 | 32300 | 32200 | 1562 |
| 386 | 20250417 | 121000 | 14385917400 | 32300 | 32250 | 32300 | 32250 | 2341 |
| 387 | 20250417 | 120900 | 14310326000 | 32250 | 32300 | 32300 | 32200 | 2067 |
| 388 | 20250417 | 120800 | 14243647550 | 32250 | 32300 | 32300 | 32250 | 1525 |
| 389 | 20250417 | 120700 | 14194390250 | 32300 | 32300 | 32300 | 32250 | 687 |
| 390 | 20250417 | 120600 | 14172200300 | 32300 | 32250 | 32300 | 32250 | 1884 |
| 391 | 20250417 | 120500 | 14111347300 | 32300 | 32275 | 32300 | 32200 | 1648 |
| 392 | 20250417 | 120400 | 14058163375 | 32275 | 32275 | 32300 | 32250 | 3177 |
| 393 | 20250417 | 120300 | 13955647750 | 32275 | 32300 | 32350 | 32275 | 3273 |
| 394 | 20250417 | 120200 | 13849929575 | 32300 | 32325 | 32350 | 32300 | 2049 |
| 395 | 20250417 | 120100 | 13783645100 | 32325 | 32350 | 32350 | 32300 | 1941 |
| 396 | 20250417 | 120000 | 13720901875 | 32350 | 32250 | 32350 | 32250 | 1441 |
| 397 | 20250417 | 115900 | 13674357775 | 32300 | 32250 | 32300 | 32250 | 1570 |
| 398 | 20250417 | 115800 | 13623651475 | 32300 | 32350 | 32350 | 32250 | 2227 |
| 399 | 20250417 | 115700 | 13551684275 | 32350 | 32300 | 32350 | 32250 | 1248 |
| 400 | 20250417 | 115600 | 13511348025 | 32250 | 32300 | 32350 | 32250 | 3258 |
| 401 | 20250417 | 115500 | 13406075325 | 32350 | 32300 | 32350 | 32300 | 2308 |
| 402 | 20250417 | 115400 | 13331472675 | 32300 | 32300 | 32300 | 32250 | 907 |
| 403 | 20250417 | 115300 | 13302178775 | 32300 | 32250 | 32350 | 32250 | 4354 |
| 404 | 20250417 | 115200 | 13161563425 | 32250 | 32250 | 32300 | 32250 | 4066 |
| 405 | 20250417 | 115100 | 13030379225 | 32250 | 32200 | 32250 | 32200 | 2752 |
| 406 | 20250417 | 115000 | 12941627975 | 32250 | 32200 | 32250 | 32200 | 2887 |
| 407 | 20250417 | 114900 | 12848527075 | 32200 | 32250 | 32300 | 32200 | 4177 |
| 408 | 20250417 | 114800 | 12713778175 | 32300 | 32250 | 32300 | 32225 | 7896 |
| 409 | 20250417 | 114700 | 12459090850 | 32250 | 32250 | 32250 | 32200 | 1268 |
| 410 | 20250417 | 114600 | 12418210825 | 32250 | 32200 | 32250 | 32150 | 2718 |
| 411 | 20250417 | 114500 | 12330692875 | 32200 | 32150 | 32250 | 32100 | 7294 |
| 412 | 20250417 | 114400 | 12095846025 | 32150 | 32150 | 32150 | 32100 | 3452 |
| 413 | 20250417 | 114300 | 11984865125 | 32150 | 32150 | 32150 | 32100 | 1618 |
| 414 | 20250417 | 114200 | 11932847225 | 32150 | 32100 | 32150 | 32100 | 3719 |
| 415 | 20250417 | 114100 | 11813303500 | 32100 | 32150 | 32150 | 32100 | 2077 |
| 416 | 20250417 | 114000 | 11746562350 | 32100 | 32100 | 32200 | 32100 | 2005 |
| 417 | 20250417 | 113900 | 11682114250 | 32150 | 32150 | 32200 | 32100 | 1344 |
| 418 | 20250417 | 113800 | 11638928250 | 32150 | 32200 | 32200 | 32150 | 1661 |
| 419 | 20250417 | 113700 | 11585478650 | 32200 | 32150 | 32200 | 32100 | 1923 |
| 420 | 20250417 | 113600 | 11523608700 | 32150 | 32100 | 32200 | 32100 | 1878 |
| 421 | 20250417 | 113500 | 11463258225 | 32100 | 32150 | 32150 | 32100 | 1655 |
| 422 | 20250417 | 113400 | 11410092475 | 32150 | 32150 | 32150 | 32050 | 3107 |
| 423 | 20250417 | 113300 | 11310255925 | 32150 | 32150 | 32150 | 32100 | 1641 |
| 424 | 20250417 | 113200 | 11257540475 | 32150 | 32150 | 32200 | 32100 | 2593 |
| 425 | 20250417 | 113100 | 11174170075 | 32100 | 32100 | 32150 | 32050 | 5876 |
| 426 | 20250417 | 113000 | 10985378000 | 32050 | 32050 | 32100 | 32050 | 972 |
| 427 | 20250417 | 112900 | 10954181150 | 32050 | 32100 | 32100 | 32050 | 2284 |
| 428 | 20250417 | 112800 | 10880873450 | 32100 | 32100 | 32150 | 32050 | 2202 |
| 429 | 20250417 | 112700 | 10810165150 | 32100 | 32100 | 32150 | 32100 | 853 |
| 430 | 20250417 | 112600 | 10782774400 | 32100 | 32100 | 32150 | 32050 | 3792 |
| 431 | 20250417 | 112500 | 10661009950 | 32100 | 32100 | 32150 | 32050 | 3725 |
| 432 | 20250417 | 112400 | 10541384450 | 32100 | 32050 | 32100 | 32000 | 6526 |
| 433 | 20250417 | 112300 | 10331913950 | 32050 | 32000 | 32100 | 32000 | 2653 |
| 434 | 20250417 | 112200 | 10246885800 | 32050 | 32000 | 32050 | 32000 | 1702 |
| 435 | 20250417 | 112100 | 10192346100 | 32000 | 31950 | 32050 | 31950 | 2884 |
| 436 | 20250417 | 112000 | 10100005600 | 31900 | 31900 | 32000 | 31900 | 1669 |
| 437 | 20250417 | 111900 | 10046714800 | 31900 | 31950 | 32000 | 31900 | 1127 |
| 438 | 20250417 | 111800 | 10010702350 | 31950 | 31950 | 32000 | 31900 | 1560 |
| 439 | 20250417 | 111700 | 9960859800 | 31950 | 32000 | 32000 | 31950 | 3479 |
| 440 | 20250417 | 111600 | 9849616750 | 32000 | 32000 | 32000 | 31950 | 5428 |
| 441 | 20250417 | 111500 | 9675921550 | 32000 | 32000 | 32000 | 31950 | 1364 |
| 442 | 20250417 | 111400 | 9632287200 | 32000 | 32000 | 32000 | 31950 | 804 |
| 443 | 20250417 | 111300 | 9606559950 | 32000 | 32000 | 32000 | 31950 | 1641 |
| 444 | 20250417 | 111200 | 9554050750 | 32000 | 32000 | 32000 | 31950 | 1535 |
| 445 | 20250417 | 111100 | 9504933750 | 31950 | 31950 | 32000 | 31950 | 1329 |
| 446 | 20250417 | 111000 | 9462423750 | 31950 | 31900 | 32000 | 31900 | 2446 |
| 447 | 20250417 | 110900 | 9384213950 | 31950 | 31950 | 31950 | 31900 | 1633 |
| 448 | 20250417 | 110800 | 9332080400 | 31950 | 31925 | 31950 | 31850 | 1583 |
| 449 | 20250417 | 110700 | 9281558750 | 31900 | 31950 | 31950 | 31900 | 1114 |
| 450 | 20250417 | 110600 | 9245983500 | 31950 | 31950 | 31950 | 31900 | 1761 |
| 451 | 20250417 | 110500 | 9189735950 | 31900 | 31850 | 32000 | 31850 | 1507 |
| 452 | 20250417 | 110400 | 9141615850 | 31900 | 31950 | 32000 | 31900 | 2208 |
| 453 | 20250417 | 110300 | 9071083850 | 31950 | 32000 | 32000 | 31900 | 2250 |
| 454 | 20250417 | 110200 | 8999173200 | 32000 | 31950 | 32000 | 31950 | 2334 |
| 455 | 20250417 | 110100 | 8924548450 | 31950 | 31950 | 32000 | 31900 | 3241 |
| 456 | 20250417 | 110000 | 8820964600 | 31950 | 31950 | 32000 | 31950 | 3365 |
| 457 | 20250417 | 105900 | 8713399750 | 31950 | 32000 | 32000 | 31950 | 1175 |
| 458 | 20250417 | 105800 | 8675814950 | 31950 | 32000 | 32000 | 31950 | 1202 |
| 459 | 20250417 | 105700 | 8637376450 | 32000 | 31950 | 32000 | 31950 | 3442 |
| 460 | 20250417 | 105600 | 8527314300 | 31950 | 31900 | 31950 | 31900 | 2555 |
| 461 | 20250417 | 105500 | 8445699400 | 31900 | 31900 | 31950 | 31850 | 2687 |
| 462 | 20250417 | 105400 | 8359984350 | 31900 | 31900 | 31900 | 31850 | 1604 |
| 463 | 20250417 | 105300 | 8308842250 | 31850 | 31900 | 31900 | 31850 | 1050 |
| 464 | 20250417 | 105200 | 8275398950 | 31850 | 31900 | 31900 | 31850 | 1719 |
| 465 | 20250417 | 105100 | 8220646050 | 31850 | 31900 | 31900 | 31850 | 2479 |
| 466 | 20250417 | 105000 | 8141595200 | 31850 | 31750 | 31900 | 31750 | 3250 |
| 467 | 20250417 | 104900 | 8038078350 | 31750 | 31750 | 31800 | 31750 | 2450 |
| 468 | 20250417 | 104800 | 7960226950 | 31750 | 31800 | 31850 | 31750 | 2751 |
| 469 | 20250417 | 104700 | 7872725850 | 31850 | 31825 | 31850 | 31800 | 1340 |
| 470 | 20250417 | 104600 | 7830051475 | 31850 | 31850 | 31850 | 31800 | 1003 |
| 471 | 20250417 | 104500 | 7798109025 | 31800 | 31800 | 31850 | 31750 | 2225 |
| 472 | 20250417 | 104400 | 7727303975 | 31800 | 31750 | 31800 | 31750 | 1325 |
| 473 | 20250417 | 104300 | 7685188575 | 31750 | 31800 | 31825 | 31750 | 1357 |
| 474 | 20250417 | 104200 | 7642038100 | 31850 | 31850 | 31850 | 31800 | 813 |
| 475 | 20250417 | 104100 | 7616151450 | 31850 | 31800 | 31850 | 31800 | 1312 |
| 476 | 20250417 | 104000 | 7574367550 | 31800 | 31750 | 31800 | 31750 | 782 |
| 477 | 20250417 | 103900 | 7549502650 | 31800 | 31650 | 31800 | 31650 | 1430 |
| 478 | 20250417 | 103800 | 7504047800 | 31750 | 31700 | 31750 | 31650 | 1334 |
| 479 | 20250417 | 103700 | 7461736750 | 31650 | 31600 | 31700 | 31600 | 1542 |
| 480 | 20250417 | 103600 | 7412910600 | 31650 | 31700 | 31800 | 31650 | 1581 |
| 481 | 20250417 | 103500 | 7362761250 | 31700 | 31550 | 31700 | 31550 | 2113 |
| 482 | 20250417 | 103400 | 7295972050 | 31500 | 31475 | 31500 | 31450 | 431 |
| 483 | 20250417 | 103300 | 7282397525 | 31450 | 31450 | 31500 | 31450 | 287 |
| 484 | 20250417 | 103200 | 7273371300 | 31500 | 31450 | 31500 | 31450 | 660 |
| 485 | 20250417 | 103100 | 7252591700 | 31500 | 31500 | 31500 | 31450 | 1300 |
| 486 | 20250417 | 103000 | 7211671550 | 31450 | 31450 | 31500 | 31450 | 615 |
| 487 | 20250417 | 102900 | 7192325200 | 31450 | 31550 | 31550 | 31450 | 1194 |
| 488 | 20250417 | 102800 | 7154720275 | 31550 | 31550 | 31550 | 31500 | 1039 |
| 489 | 20250417 | 102700 | 7121953775 | 31550 | 31600 | 31600 | 31550 | 343 |
| 490 | 20250417 | 102600 | 7111131200 | 31550 | 31550 | 31600 | 31550 | 491 |
| 491 | 20250417 | 102500 | 7095638050 | 31600 | 31550 | 31600 | 31500 | 323 |
| 492 | 20250417 | 102400 | 7085449900 | 31600 | 31600 | 31600 | 31500 | 769 |
| 493 | 20250417 | 102300 | 7061180400 | 31550 | 31550 | 31550 | 31500 | 1486 |
| 494 | 20250417 | 102200 | 7014310375 | 31500 | 31550 | 31550 | 31500 | 504 |
| 495 | 20250417 | 102100 | 6998427525 | 31550 | 31600 | 31600 | 31500 | 1025 |
| 496 | 20250417 | 102000 | 6966112675 | 31650 | 31550 | 31650 | 31550 | 657 |
| 497 | 20250417 | 101900 | 6945368875 | 31600 | 31650 | 31700 | 31600 | 1595 |
| 498 | 20250417 | 101800 | 6894939875 | 31650 | 31550 | 31700 | 31550 | 1257 |
| 499 | 20250417 | 101700 | 6855211575 | 31550 | 31600 | 31600 | 31550 | 2009 |
| 500 | 20250417 | 101600 | 6791824675 | 31600 | 31700 | 31700 | 31500 | 2994 |
| 501 | 20250417 | 101500 | 6697294725 | 31700 | 31700 | 31700 | 31650 | 1455 |
| 502 | 20250417 | 101400 | 6651233125 | 31650 | 31750 | 31800 | 31650 | 1261 |
| 503 | 20250417 | 101300 | 6611231725 | 31750 | 31850 | 31850 | 31750 | 2092 |
| 504 | 20250417 | 101200 | 6544639000 | 31850 | 31900 | 31950 | 31800 | 1662 |
| 505 | 20250417 | 101100 | 6491656000 | 31950 | 32100 | 32100 | 31800 | 3914 |
| 506 | 20250417 | 101000 | 6366660875 | 32050 | 32050 | 32150 | 32050 | 5216 |
| 507 | 20250417 | 100900 | 6199303200 | 32100 | 31925 | 32100 | 31900 | 12192 |
| 508 | 20250417 | 100800 | 5809174875 | 31950 | 31900 | 31950 | 31900 | 1221 |
| 509 | 20250417 | 100700 | 5770205525 | 31900 | 31900 | 31900 | 31850 | 2702 |
| 510 | 20250417 | 100600 | 5684036975 | 31900 | 31800 | 31900 | 31800 | 2583 |
| 511 | 20250417 | 100500 | 5601765400 | 31800 | 31850 | 31850 | 31800 | 1337 |
| 512 | 20250417 | 100400 | 5559236200 | 31850 | 31850 | 31850 | 31800 | 1524 |
| 513 | 20250417 | 100300 | 5510709650 | 31850 | 31850 | 31900 | 31800 | 1767 |
| 514 | 20250417 | 100200 | 5454424250 | 31850 | 31800 | 31850 | 31800 | 3516 |
| 515 | 20250417 | 100100 | 5342521675 | 31800 | 31750 | 31850 | 31750 | 4827 |
| 516 | 20250417 | 100000 | 5189112950 | 31750 | 31800 | 31850 | 31750 | 2205 |
| 517 | 20250417 | 095900 | 5119062750 | 31800 | 31850 | 31900 | 31800 | 2524 |
| 518 | 20250417 | 095800 | 5038657925 | 31850 | 31750 | 31850 | 31700 | 7031 |
| 519 | 20250417 | 095700 | 4815037025 | 31750 | 31600 | 31750 | 31600 | 6466 |
| 520 | 20250417 | 095600 | 4610057175 | 31600 | 31550 | 31650 | 31550 | 2379 |
| 521 | 20250417 | 095500 | 4534895850 | 31600 | 31550 | 31600 | 31525 | 1454 |
| 522 | 20250417 | 095400 | 4489020175 | 31550 | 31450 | 31550 | 31450 | 1744 |
| 523 | 20250417 | 095300 | 4434084275 | 31500 | 31450 | 31500 | 31400 | 1361 |
| 524 | 20250417 | 095200 | 4391280575 | 31450 | 31400 | 31450 | 31400 | 482 |
| 525 | 20250417 | 095100 | 4376134275 | 31400 | 31400 | 31450 | 31400 | 392 |
| 526 | 20250417 | 095000 | 4363824775 | 31450 | 31450 | 31450 | 31400 | 737 |
| 527 | 20250417 | 094900 | 4340661775 | 31450 | 31550 | 31550 | 31400 | 3432 |
| 528 | 20250417 | 094800 | 4232624275 | 31500 | 31450 | 31550 | 31450 | 4934 |
| 529 | 20250417 | 094700 | 4077215075 | 31500 | 31400 | 31500 | 31400 | 4230 |
| 530 | 20250417 | 094600 | 3944131775 | 31450 | 31450 | 31450 | 31400 | 411 |
| 531 | 20250417 | 094500 | 3931218225 | 31450 | 31450 | 31450 | 31400 | 1432 |
| 532 | 20250417 | 094400 | 3886204475 | 31450 | 31450 | 31450 | 31400 | 750 |
| 533 | 20250417 | 094300 | 3862629575 | 31400 | 31350 | 31400 | 31300 | 3418 |
| 534 | 20250417 | 094200 | 3755408175 | 31350 | 31350 | 31350 | 31300 | 440 |
| 535 | 20250417 | 094100 | 3741626275 | 31300 | 31350 | 31350 | 31250 | 661 |
| 536 | 20250417 | 094000 | 3720937375 | 31300 | 31250 | 31300 | 31250 | 1251 |
| 537 | 20250417 | 093900 | 3681806975 | 31250 | 31300 | 31300 | 31250 | 880 |
| 538 | 20250417 | 093800 | 3654275075 | 31250 | 31300 | 31300 | 31250 | 1670 |
| 539 | 20250417 | 093700 | 3602018025 | 31250 | 31250 | 31300 | 31250 | 1388 |
| 540 | 20250417 | 093600 | 3558629675 | 31300 | 31300 | 31300 | 31250 | 550 |
| 541 | 20250417 | 093500 | 3541441575 | 31250 | 31300 | 31300 | 31250 | 482 |
| 542 | 20250417 | 093400 | 3526367625 | 31300 | 31200 | 31300 | 31200 | 684 |
| 543 | 20250417 | 093300 | 3504998075 | 31300 | 31200 | 31300 | 31150 | 2367 |
| 544 | 20250417 | 093200 | 3431131075 | 31150 | 31250 | 31250 | 31150 | 1398 |
| 545 | 20250417 | 093100 | 3387512925 | 31250 | 31250 | 31300 | 31150 | 3603 |
| 546 | 20250417 | 093000 | 3275036200 | 31250 | 31300 | 31300 | 31250 | 441 |
| 547 | 20250417 | 092900 | 3261254600 | 31250 | 31300 | 31350 | 31250 | 2244 |
| 548 | 20250417 | 092800 | 3191023100 | 31300 | 31350 | 31350 | 31300 | 879 |
| 549 | 20250417 | 092700 | 3163478550 | 31350 | 31400 | 31450 | 31350 | 393 |
| 550 | 20250417 | 092600 | 3151154500 | 31400 | 31450 | 31450 | 31350 | 2525 |
| 551 | 20250417 | 092500 | 3071891200 | 31400 | 31400 | 31400 | 31350 | 1531 |
| 552 | 20250417 | 092400 | 3023817850 | 31400 | 31400 | 31450 | 31400 | 1979 |
| 553 | 20250417 | 092300 | 2961676850 | 31400 | 31400 | 31450 | 31400 | 1481 |
| 554 | 20250417 | 092200 | 2915173200 | 31400 | 31400 | 31450 | 31400 | 697 |
| 555 | 20250417 | 092100 | 2893286250 | 31400 | 31400 | 31450 | 31400 | 1879 |
| 556 | 20250417 | 092000 | 2834255450 | 31400 | 31400 | 31450 | 31350 | 1891 |
| 557 | 20250417 | 091900 | 2774914700 | 31400 | 31350 | 31400 | 31350 | 601 |
| 558 | 20250417 | 091800 | 2756059500 | 31350 | 31450 | 31500 | 31200 | 3419 |
| 559 | 20250417 | 091700 | 2648758350 | 31450 | 31450 | 31500 | 31400 | 2636 |
| 560 | 20250417 | 091600 | 2565853550 | 31450 | 31450 | 31500 | 31400 | 4315 |
| 561 | 20250417 | 091500 | 2430150325 | 31450 | 31450 | 31450 | 31400 | 956 |
| 562 | 20250417 | 091400 | 2400096250 | 31400 | 31400 | 31450 | 31400 | 672 |
| 563 | 20250417 | 091300 | 2378989850 | 31400 | 31300 | 31450 | 31300 | 4152 |
| 564 | 20250417 | 091200 | 2248565950 | 31400 | 31300 | 31400 | 31250 | 9167 |
| 565 | 20250417 | 091100 | 1961690150 | 31300 | 31200 | 31300 | 31150 | 5170 |
| 566 | 20250417 | 091000 | 1800595750 | 31200 | 31200 | 31300 | 31200 | 1913 |
| 567 | 20250417 | 090900 | 1740862125 | 31250 | 31300 | 31350 | 31150 | 2908 |
| 568 | 20250417 | 090800 | 1650015775 | 31250 | 31300 | 31450 | 31250 | 3122 |
| 569 | 20250417 | 090700 | 1552252275 | 31300 | 31350 | 31350 | 31150 | 4215 |
| 570 | 20250417 | 090600 | 1420526275 | 31300 | 31400 | 31450 | 31300 | 3224 |
| 571 | 20250417 | 090500 | 1319510325 | 31350 | 31400 | 31450 | 31350 | 5859 |
| 572 | 20250417 | 090400 | 1135479850 | 31400 | 31400 | 31450 | 31350 | 7227 |
| 573 | 20250417 | 090300 | 908512550 | 31400 | 31350 | 31450 | 31300 | 6744 |
| 574 | 20250417 | 090200 | 696915900 | 31400 | 31000 | 31400 | 30900 | 8786 |
| 575 | 20250417 | 090100 | 422787950 | 31050 | 30950 | 31350 | 30950 | 6646 |
| 576 | 20250417 | 090000 | 215581550 | 30950 | 30850 | 31050 | 30800 | 6980 |