31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 183400 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 6444 |
| 3 | 20250415 | 183300 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 4 | 20250415 | 183200 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 5 | 20250415 | 183100 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 6 | 20250415 | 183000 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 7 | 20250415 | 182900 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 8 | 20250415 | 182800 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 9 | 20250415 | 182700 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 10 | 20250415 | 182600 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 11 | 20250415 | 182500 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 12 | 20250415 | 182400 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 13 | 20250415 | 182300 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 14 | 20250415 | 182200 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 15 | 20250415 | 182100 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 16 | 20250415 | 182000 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 17 | 20250415 | 181900 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 18 | 20250415 | 181800 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 19 | 20250415 | 181700 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 20 | 20250415 | 181600 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 21 | 20250415 | 181500 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 22 | 20250415 | 181400 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 23 | 20250415 | 181300 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 24 | 20250415 | 181200 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 25 | 20250415 | 181100 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 26 | 20250415 | 181000 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 27 | 20250415 | 180900 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 28 | 20250415 | 180800 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 29 | 20250415 | 180700 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 30 | 20250415 | 180600 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 31 | 20250415 | 180500 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 32 | 20250415 | 180400 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 6444 |
| 33 | 20250415 | 180300 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 34 | 20250415 | 180200 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 35 | 20250415 | 180100 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 36 | 20250415 | 180000 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 37 | 20250415 | 175900 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 38 | 20250415 | 175800 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 39 | 20250415 | 175700 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 40 | 20250415 | 175600 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 41 | 20250415 | 175500 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 42 | 20250415 | 175400 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 43 | 20250415 | 175300 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 44 | 20250415 | 175200 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 45 | 20250415 | 175100 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 46 | 20250415 | 175000 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 47 | 20250415 | 174900 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 48 | 20250415 | 174800 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 49 | 20250415 | 174700 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 50 | 20250415 | 174600 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 51 | 20250415 | 174500 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 52 | 20250415 | 174400 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 53 | 20250415 | 174300 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 54 | 20250415 | 174200 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 55 | 20250415 | 174100 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 56 | 20250415 | 174000 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 57 | 20250415 | 173900 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 58 | 20250415 | 173800 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 59 | 20250415 | 173700 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 60 | 20250415 | 173600 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 61 | 20250415 | 173500 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 62 | 20250415 | 173400 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 6444 |
| 63 | 20250415 | 173300 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 64 | 20250415 | 173200 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 65 | 20250415 | 173100 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 66 | 20250415 | 173000 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 67 | 20250415 | 172900 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 68 | 20250415 | 172800 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 69 | 20250415 | 172700 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 70 | 20250415 | 172600 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 71 | 20250415 | 172500 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 72 | 20250415 | 172400 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 73 | 20250415 | 172300 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 74 | 20250415 | 172200 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 75 | 20250415 | 172100 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 76 | 20250415 | 172000 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 77 | 20250415 | 171900 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 78 | 20250415 | 171800 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 79 | 20250415 | 171700 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 80 | 20250415 | 171600 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 81 | 20250415 | 171500 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 82 | 20250415 | 171400 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 83 | 20250415 | 171300 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 84 | 20250415 | 171200 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 85 | 20250415 | 171100 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 86 | 20250415 | 171000 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 87 | 20250415 | 170900 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 88 | 20250415 | 170800 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 89 | 20250415 | 170700 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 90 | 20250415 | 170600 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 91 | 20250415 | 170500 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 92 | 20250415 | 170400 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 6444 |
| 93 | 20250415 | 170300 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 94 | 20250415 | 170200 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 95 | 20250415 | 170100 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 96 | 20250415 | 170000 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 97 | 20250415 | 165900 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 98 | 20250415 | 165800 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 99 | 20250415 | 165700 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 100 | 20250415 | 165600 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 101 | 20250415 | 165500 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 102 | 20250415 | 165400 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 103 | 20250415 | 165300 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 104 | 20250415 | 165200 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 105 | 20250415 | 165100 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 106 | 20250415 | 165000 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 107 | 20250415 | 164900 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 108 | 20250415 | 164800 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 109 | 20250415 | 164700 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 110 | 20250415 | 164600 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 111 | 20250415 | 164500 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 112 | 20250415 | 164400 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 113 | 20250415 | 164300 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 114 | 20250415 | 164200 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 115 | 20250415 | 164100 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 116 | 20250415 | 164000 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 117 | 20250415 | 163900 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 118 | 20250415 | 163800 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 119 | 20250415 | 163700 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 120 | 20250415 | 163600 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 121 | 20250415 | 163500 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 122 | 20250415 | 163400 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 6444 |
| 123 | 20250415 | 163300 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 124 | 20250415 | 163200 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 125 | 20250415 | 163100 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 126 | 20250415 | 163000 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 127 | 20250415 | 162900 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 128 | 20250415 | 162800 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 129 | 20250415 | 162700 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 130 | 20250415 | 162600 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 131 | 20250415 | 162500 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 132 | 20250415 | 162400 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 133 | 20250415 | 162300 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 134 | 20250415 | 162200 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 135 | 20250415 | 162100 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 136 | 20250415 | 162000 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 137 | 20250415 | 161900 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 138 | 20250415 | 161800 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 139 | 20250415 | 161700 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 140 | 20250415 | 161600 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 141 | 20250415 | 161500 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 142 | 20250415 | 161400 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 143 | 20250415 | 161300 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 144 | 20250415 | 161200 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 145 | 20250415 | 161100 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 146 | 20250415 | 161000 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 147 | 20250415 | 160900 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 148 | 20250415 | 160800 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 149 | 20250415 | 160700 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 150 | 20250415 | 160600 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 151 | 20250415 | 160500 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 152 | 20250415 | 160400 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 6444 |
| 153 | 20250415 | 160300 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 154 | 20250415 | 160200 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 155 | 20250415 | 160100 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 156 | 20250415 | 160000 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 157 | 20250415 | 155900 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 158 | 20250415 | 155800 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 159 | 20250415 | 155700 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 160 | 20250415 | 155600 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 161 | 20250415 | 155500 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 162 | 20250415 | 155400 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 163 | 20250415 | 155300 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 164 | 20250415 | 155200 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 165 | 20250415 | 155100 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 166 | 20250415 | 155000 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 167 | 20250415 | 154900 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 168 | 20250415 | 154800 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 169 | 20250415 | 154700 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 170 | 20250415 | 154600 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 171 | 20250415 | 154500 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 172 | 20250415 | 154400 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 173 | 20250415 | 154300 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 174 | 20250415 | 154200 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 175 | 20250415 | 154100 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 176 | 20250415 | 154000 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 177 | 20250415 | 153900 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 178 | 20250415 | 153800 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 179 | 20250415 | 153700 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 180 | 20250415 | 153600 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 181 | 20250415 | 153500 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 182 | 20250415 | 153400 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 6444 |
| 183 | 20250415 | 153300 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 184 | 20250415 | 153200 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 185 | 20250415 | 153100 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 186 | 20250415 | 153000 | 17266186900 | 32850 | 32850 | 32850 | 32850 | 6444 |
| 187 | 20250415 | 152900 | 17054501500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 188 | 20250415 | 152800 | 17054501500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 189 | 20250415 | 152700 | 17054501500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 190 | 20250415 | 152600 | 17054501500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 191 | 20250415 | 152500 | 17054501500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 192 | 20250415 | 152400 | 17054501500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 193 | 20250415 | 152300 | 17054501500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 194 | 20250415 | 152200 | 17054501500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 195 | 20250415 | 152100 | 17054501500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 196 | 20250415 | 152000 | 17054501500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 197 | 20250415 | 151900 | 17054501500 | 32800 | 32850 | 32850 | 32800 | 1959 |
| 198 | 20250415 | 151800 | 16990199550 | 32850 | 32850 | 32900 | 32800 | 597 |
| 199 | 20250415 | 151700 | 16970599500 | 32850 | 32900 | 32900 | 32800 | 958 |
| 200 | 20250415 | 151600 | 16939108000 | 32900 | 32900 | 32900 | 32850 | 3040 |
| 201 | 20250415 | 151500 | 16839196700 | 32850 | 32850 | 32900 | 32800 | 1910 |
| 202 | 20250415 | 151400 | 16776454650 | 32850 | 32800 | 32850 | 32800 | 1406 |
| 203 | 20250415 | 151300 | 16730268750 | 32850 | 32900 | 32900 | 32850 | 2933 |
| 204 | 20250415 | 151200 | 16633874300 | 32900 | 32850 | 32900 | 32850 | 1444 |
| 205 | 20250415 | 151100 | 16586389300 | 32850 | 32900 | 32900 | 32850 | 1353 |
| 206 | 20250415 | 151000 | 16541896350 | 32900 | 32850 | 32900 | 32850 | 1056 |
| 207 | 20250415 | 150900 | 16507154550 | 32900 | 32900 | 32900 | 32850 | 1207 |
| 208 | 20250415 | 150800 | 16467449900 | 32900 | 32900 | 32900 | 32850 | 935 |
| 209 | 20250415 | 150700 | 16436692050 | 32900 | 32900 | 32900 | 32850 | 749 |
| 210 | 20250415 | 150600 | 16412051350 | 32900 | 32950 | 32950 | 32850 | 1978 |
| 211 | 20250415 | 150500 | 16346946300 | 32950 | 32950 | 32950 | 32900 | 1405 |
| 212 | 20250415 | 150400 | 16300678300 | 32900 | 32950 | 32950 | 32900 | 1069 |
| 213 | 20250415 | 150300 | 16265467300 | 32950 | 32950 | 32950 | 32900 | 981 |
| 214 | 20250415 | 150200 | 16233149450 | 32950 | 32900 | 32950 | 32850 | 1473 |
| 215 | 20250415 | 150100 | 16184650550 | 32900 | 32950 | 32950 | 32850 | 1553 |
| 216 | 20250415 | 150000 | 16133545700 | 32900 | 32850 | 32950 | 32850 | 1035 |
| 217 | 20250415 | 145900 | 16099449425 | 32950 | 32950 | 32950 | 32850 | 1382 |
| 218 | 20250415 | 145800 | 16053969475 | 32950 | 32950 | 32950 | 32900 | 1040 |
| 219 | 20250415 | 145700 | 16019707525 | 32950 | 32950 | 32950 | 32900 | 1280 |
| 220 | 20250415 | 145600 | 15977535425 | 32900 | 32900 | 32950 | 32850 | 1314 |
| 221 | 20250415 | 145500 | 15934304375 | 32950 | 32950 | 32950 | 32850 | 1187 |
| 222 | 20250415 | 145400 | 15895236675 | 32950 | 32900 | 32950 | 32850 | 1776 |
| 223 | 20250415 | 145300 | 15836777750 | 32900 | 32900 | 32900 | 32850 | 1246 |
| 224 | 20250415 | 145200 | 15795790125 | 32900 | 32900 | 32900 | 32900 | 743 |
| 225 | 20250415 | 145100 | 15771345425 | 32850 | 32875 | 32900 | 32850 | 1008 |
| 226 | 20250415 | 145000 | 15738187600 | 32900 | 32900 | 32900 | 32850 | 985 |
| 227 | 20250415 | 144900 | 15705792950 | 32900 | 32900 | 32900 | 32850 | 1615 |
| 228 | 20250415 | 144800 | 15652691950 | 32900 | 32900 | 32900 | 32875 | 1053 |
| 229 | 20250415 | 144700 | 15618048300 | 32900 | 32900 | 32900 | 32850 | 934 |
| 230 | 20250415 | 144600 | 15587325700 | 32850 | 32900 | 32900 | 32850 | 1001 |
| 231 | 20250415 | 144500 | 15554405500 | 32900 | 32900 | 32900 | 32850 | 997 |
| 232 | 20250415 | 144400 | 15521621250 | 32900 | 32950 | 32950 | 32850 | 837 |
| 233 | 20250415 | 144300 | 15494073800 | 32900 | 32850 | 32950 | 32850 | 901 |
| 234 | 20250415 | 144200 | 15464411500 | 32900 | 32900 | 32950 | 32900 | 1708 |
| 235 | 20250415 | 144100 | 15408209925 | 32900 | 32900 | 32900 | 32850 | 831 |
| 236 | 20250415 | 144000 | 15380875500 | 32900 | 32850 | 32900 | 32850 | 1412 |
| 237 | 20250415 | 143900 | 15334434175 | 32850 | 32900 | 32900 | 32850 | 945 |
| 238 | 20250415 | 143800 | 15303345600 | 32900 | 32850 | 32900 | 32850 | 1008 |
| 239 | 20250415 | 143700 | 15270198200 | 32850 | 32900 | 32900 | 32850 | 861 |
| 240 | 20250415 | 143600 | 15241878100 | 32900 | 32950 | 32950 | 32850 | 1660 |
| 241 | 20250415 | 143500 | 15187231650 | 32950 | 32950 | 32950 | 32900 | 895 |
| 242 | 20250415 | 143400 | 15157754000 | 32950 | 32950 | 32950 | 32900 | 861 |
| 243 | 20250415 | 143300 | 15129386050 | 32900 | 32950 | 32950 | 32900 | 884 |
| 244 | 20250415 | 143200 | 15100267050 | 32925 | 32950 | 32950 | 32900 | 807 |
| 245 | 20250415 | 143100 | 15073687425 | 32950 | 32950 | 32950 | 32900 | 633 |
| 246 | 20250415 | 143000 | 15052836100 | 32950 | 32950 | 32950 | 32900 | 921 |
| 247 | 20250415 | 142900 | 15022501950 | 32925 | 32950 | 32950 | 32900 | 1266 |
| 248 | 20250415 | 142800 | 14980803175 | 32950 | 32900 | 32950 | 32900 | 665 |
| 249 | 20250415 | 142700 | 14958892700 | 32900 | 32950 | 33000 | 32900 | 1508 |
| 250 | 20250415 | 142600 | 14909201450 | 32950 | 32925 | 32950 | 32900 | 959 |
| 251 | 20250415 | 142500 | 14877615200 | 32950 | 33000 | 33000 | 32900 | 1313 |
| 252 | 20250415 | 142400 | 14834349100 | 33000 | 32950 | 33000 | 32950 | 1197 |
| 253 | 20250415 | 142300 | 14794874350 | 32975 | 32950 | 33000 | 32900 | 1383 |
| 254 | 20250415 | 142200 | 14749285025 | 32950 | 32950 | 32950 | 32900 | 572 |
| 255 | 20250415 | 142100 | 14730439075 | 33000 | 33000 | 33000 | 32950 | 570 |
| 256 | 20250415 | 142000 | 14711657175 | 32950 | 32950 | 33000 | 32900 | 947 |
| 257 | 20250415 | 141900 | 14680464225 | 32950 | 32950 | 32950 | 32900 | 844 |
| 258 | 20250415 | 141800 | 14652655000 | 32950 | 32950 | 32950 | 32900 | 1652 |
| 259 | 20250415 | 141700 | 14598234625 | 32950 | 32950 | 32950 | 32900 | 1702 |
| 260 | 20250415 | 141600 | 14542190025 | 32900 | 32950 | 32950 | 32900 | 633 |
| 261 | 20250415 | 141500 | 14521333950 | 32950 | 32950 | 33000 | 32900 | 2488 |
| 262 | 20250415 | 141400 | 14439359350 | 32950 | 32975 | 33000 | 32950 | 1401 |
| 263 | 20250415 | 141300 | 14393167300 | 33000 | 33000 | 33000 | 32950 | 650 |
| 264 | 20250415 | 141200 | 14371720475 | 33000 | 32950 | 33000 | 32950 | 917 |
| 265 | 20250415 | 141100 | 14341464875 | 32975 | 32950 | 33000 | 32900 | 2967 |
| 266 | 20250415 | 141000 | 14243690050 | 32950 | 32900 | 32950 | 32900 | 1639 |
| 267 | 20250415 | 140900 | 14189742325 | 32950 | 32950 | 33000 | 32950 | 2580 |
| 268 | 20250415 | 140800 | 14104702975 | 32950 | 32950 | 33000 | 32950 | 2138 |
| 269 | 20250415 | 140700 | 14034238100 | 33000 | 33000 | 33000 | 32950 | 947 |
| 270 | 20250415 | 140600 | 14003010575 | 33000 | 33000 | 33000 | 32950 | 1368 |
| 271 | 20250415 | 140500 | 13957901200 | 33000 | 33000 | 33000 | 32950 | 731 |
| 272 | 20250415 | 140400 | 13933790300 | 33000 | 33000 | 33000 | 32950 | 663 |
| 273 | 20250415 | 140300 | 13911912275 | 33000 | 33000 | 33000 | 32975 | 596 |
| 274 | 20250415 | 140200 | 13892244825 | 32975 | 33000 | 33000 | 32950 | 639 |
| 275 | 20250415 | 140100 | 13871164225 | 33000 | 32950 | 33000 | 32900 | 1540 |
| 276 | 20250415 | 140000 | 13820420275 | 32950 | 32950 | 32950 | 32900 | 820 |
| 277 | 20250415 | 135900 | 13793408750 | 32950 | 32950 | 32950 | 32900 | 3097 |
| 278 | 20250415 | 135800 | 13691368850 | 32950 | 32950 | 32950 | 32900 | 1658 |
| 279 | 20250415 | 135700 | 13636739275 | 32950 | 32950 | 32950 | 32900 | 3499 |
| 280 | 20250415 | 135600 | 13521451725 | 32950 | 32900 | 32950 | 32900 | 1638 |
| 281 | 20250415 | 135500 | 13467493725 | 32950 | 32950 | 32950 | 32900 | 689 |
| 282 | 20250415 | 135400 | 13444797600 | 32950 | 32900 | 32950 | 32900 | 850 |
| 283 | 20250415 | 135300 | 13416792200 | 32925 | 32950 | 32950 | 32900 | 698 |
| 284 | 20250415 | 135200 | 13393799775 | 32950 | 32950 | 32950 | 32900 | 736 |
| 285 | 20250415 | 135100 | 13369555700 | 32950 | 32950 | 32950 | 32925 | 605 |
| 286 | 20250415 | 135000 | 13349621050 | 32925 | 32950 | 32950 | 32900 | 746 |
| 287 | 20250415 | 134900 | 13325052000 | 32950 | 32950 | 32950 | 32900 | 642 |
| 288 | 20250415 | 134800 | 13303899600 | 32950 | 32950 | 32950 | 32900 | 750 |
| 289 | 20250415 | 134700 | 13279191025 | 32950 | 32950 | 32950 | 32900 | 668 |
| 290 | 20250415 | 134600 | 13257191175 | 32900 | 32950 | 32950 | 32900 | 483 |
| 291 | 20250415 | 134500 | 13241282725 | 32950 | 32950 | 32950 | 32900 | 880 |
| 292 | 20250415 | 134400 | 13212301475 | 32950 | 32950 | 32950 | 32900 | 681 |
| 293 | 20250415 | 134300 | 13189872225 | 32950 | 32950 | 32950 | 32900 | 981 |
| 294 | 20250415 | 134200 | 13157568325 | 32950 | 32950 | 32950 | 32925 | 514 |
| 295 | 20250415 | 134100 | 13140632325 | 32950 | 32900 | 32950 | 32900 | 1248 |
| 296 | 20250415 | 134000 | 13099551625 | 32900 | 32950 | 32950 | 32850 | 299 |
| 297 | 20250415 | 133900 | 13089719525 | 32950 | 33000 | 33000 | 32900 | 2585 |
| 298 | 20250415 | 133800 | 13004623975 | 32950 | 32950 | 33000 | 32900 | 5131 |
| 299 | 20250415 | 133700 | 12835556825 | 32950 | 32950 | 32950 | 32900 | 453 |
| 300 | 20250415 | 133600 | 12820644625 | 32950 | 32950 | 32950 | 32925 | 253 |
| 301 | 20250415 | 133500 | 12812308500 | 32950 | 32900 | 32950 | 32850 | 1299 |
| 302 | 20250415 | 133400 | 12769573150 | 32900 | 32850 | 32900 | 32850 | 711 |
| 303 | 20250415 | 133300 | 12746195375 | 32875 | 32900 | 32900 | 32875 | 1554 |
| 304 | 20250415 | 133200 | 12695069325 | 32900 | 32900 | 32900 | 32850 | 696 |
| 305 | 20250415 | 133100 | 12672175475 | 32900 | 32900 | 32900 | 32850 | 327 |
| 306 | 20250415 | 133000 | 12661417775 | 32900 | 32950 | 32950 | 32850 | 2135 |
| 307 | 20250415 | 132900 | 12591179425 | 32950 | 32900 | 32950 | 32900 | 737 |
| 308 | 20250415 | 132800 | 12566919700 | 32950 | 33000 | 33000 | 32900 | 2185 |
| 309 | 20250415 | 132700 | 12494912425 | 33000 | 33000 | 33000 | 32950 | 3085 |
| 310 | 20250415 | 132600 | 12393243600 | 33000 | 33000 | 33000 | 32950 | 164 |
| 311 | 20250415 | 132500 | 12387831650 | 33000 | 33000 | 33000 | 32950 | 402 |
| 312 | 20250415 | 132400 | 12374570150 | 33000 | 32900 | 33000 | 32900 | 5650 |
| 313 | 20250415 | 132300 | 12188536575 | 32900 | 32950 | 32950 | 32900 | 3925 |
| 314 | 20250415 | 132200 | 12059326725 | 32900 | 32900 | 32950 | 32900 | 7639 |
| 315 | 20250415 | 132100 | 11807995750 | 32900 | 32875 | 32900 | 32850 | 1579 |
| 316 | 20250415 | 132000 | 11756109500 | 32900 | 32900 | 32900 | 32850 | 335 |
| 317 | 20250415 | 131900 | 11745090650 | 32900 | 32900 | 32900 | 32850 | 796 |
| 318 | 20250415 | 131800 | 11718917875 | 32900 | 32900 | 32900 | 32875 | 210 |
| 319 | 20250415 | 131700 | 11712009175 | 32900 | 32750 | 32900 | 32750 | 9394 |
| 320 | 20250415 | 131600 | 11403667575 | 32800 | 32750 | 32800 | 32750 | 1611 |
| 321 | 20250415 | 131500 | 11350872175 | 32800 | 32775 | 32800 | 32750 | 2563 |
| 322 | 20250415 | 131400 | 11266893175 | 32800 | 32800 | 32800 | 32750 | 3292 |
| 323 | 20250415 | 131300 | 11159073625 | 32800 | 32775 | 32800 | 32750 | 423 |
| 324 | 20250415 | 131200 | 11145200825 | 32800 | 32775 | 32800 | 32750 | 694 |
| 325 | 20250415 | 131100 | 11122456900 | 32775 | 32800 | 32800 | 32750 | 467 |
| 326 | 20250415 | 131000 | 11107151575 | 32800 | 32800 | 32800 | 32750 | 327 |
| 327 | 20250415 | 130900 | 11096428975 | 32800 | 32775 | 32800 | 32750 | 835 |
| 328 | 20250415 | 130800 | 11069062725 | 32800 | 32800 | 32800 | 32775 | 227 |
| 329 | 20250415 | 130700 | 11061617700 | 32800 | 32800 | 32800 | 32775 | 138 |
| 330 | 20250415 | 130600 | 11057091575 | 32800 | 32800 | 32800 | 32775 | 221 |
| 331 | 20250415 | 130500 | 11049842825 | 32800 | 32775 | 32800 | 32750 | 200 |
| 332 | 20250415 | 130400 | 11043285575 | 32800 | 32800 | 32800 | 32775 | 83 |
| 333 | 20250415 | 130300 | 11040563200 | 32800 | 32800 | 32800 | 32775 | 2727 |
| 334 | 20250415 | 130200 | 10951117800 | 32750 | 32750 | 32800 | 32750 | 231 |
| 335 | 20250415 | 130100 | 10943542600 | 32800 | 32800 | 32800 | 32750 | 373 |
| 336 | 20250415 | 130000 | 10931322700 | 32800 | 32800 | 32800 | 32750 | 285 |
| 337 | 20250415 | 125900 | 10921978025 | 32800 | 32800 | 32800 | 32750 | 512 |
| 338 | 20250415 | 125800 | 10905193075 | 32800 | 32800 | 32800 | 32750 | 1633 |
| 339 | 20250415 | 125700 | 10851711225 | 32750 | 32775 | 32800 | 32750 | 219 |
| 340 | 20250415 | 125600 | 10844529600 | 32800 | 32800 | 32800 | 32775 | 415 |
| 341 | 20250415 | 125500 | 10830917900 | 32775 | 32800 | 32800 | 32750 | 151 |
| 342 | 20250415 | 125400 | 10825969050 | 32800 | 32800 | 32800 | 32775 | 399 |
| 343 | 20250415 | 125300 | 10812883175 | 32800 | 32775 | 32800 | 32775 | 98 |
| 344 | 20250415 | 125200 | 10809669175 | 32800 | 32800 | 32800 | 32750 | 200 |
| 345 | 20250415 | 125100 | 10803110775 | 32800 | 32800 | 32800 | 32750 | 290 |
| 346 | 20250415 | 125000 | 10793599700 | 32775 | 32800 | 32800 | 32750 | 425 |
| 347 | 20250415 | 124900 | 10779675925 | 32800 | 32800 | 32800 | 32750 | 227 |
| 348 | 20250415 | 124800 | 10772232525 | 32800 | 32800 | 32800 | 32750 | 251 |
| 349 | 20250415 | 124700 | 10764000325 | 32800 | 32800 | 32800 | 32750 | 426 |
| 350 | 20250415 | 124600 | 10750033575 | 32750 | 32800 | 32800 | 32750 | 1744 |
| 351 | 20250415 | 124500 | 10692830975 | 32800 | 32850 | 32850 | 32750 | 860 |
| 352 | 20250415 | 124400 | 10664617325 | 32800 | 32850 | 32850 | 32800 | 1373 |
| 353 | 20250415 | 124300 | 10619575775 | 32850 | 32850 | 32850 | 32800 | 187 |
| 354 | 20250415 | 124200 | 10613433425 | 32850 | 32850 | 32850 | 32800 | 326 |
| 355 | 20250415 | 124100 | 10602724650 | 32850 | 32850 | 32850 | 32800 | 230 |
| 356 | 20250415 | 124000 | 10595170325 | 32850 | 32850 | 32850 | 32800 | 757 |
| 357 | 20250415 | 123900 | 10570309675 | 32850 | 32800 | 32850 | 32750 | 2583 |
| 358 | 20250415 | 123800 | 10485552825 | 32800 | 32800 | 32800 | 32750 | 452 |
| 359 | 20250415 | 123700 | 10470733525 | 32800 | 32800 | 32800 | 32800 | 178 |
| 360 | 20250415 | 123600 | 10464895125 | 32800 | 32800 | 32800 | 32750 | 706 |
| 361 | 20250415 | 123500 | 10441740075 | 32800 | 32800 | 32800 | 32750 | 249 |
| 362 | 20250415 | 123400 | 10433574675 | 32800 | 32800 | 32800 | 32750 | 254 |
| 363 | 20250415 | 123300 | 10425244425 | 32800 | 32800 | 32800 | 32750 | 387 |
| 364 | 20250415 | 123200 | 10412551625 | 32775 | 32750 | 32800 | 32750 | 216 |
| 365 | 20250415 | 123100 | 10405469575 | 32800 | 32750 | 32800 | 32700 | 4118 |
| 366 | 20250415 | 123000 | 10270593825 | 32750 | 32750 | 32750 | 32700 | 201 |
| 367 | 20250415 | 122900 | 10264013675 | 32750 | 32750 | 32750 | 32700 | 169 |
| 368 | 20250415 | 122800 | 10258479900 | 32750 | 32700 | 32750 | 32700 | 376 |
| 369 | 20250415 | 122700 | 10246175250 | 32750 | 32750 | 32750 | 32700 | 405 |
| 370 | 20250415 | 122600 | 10232924250 | 32700 | 32750 | 32750 | 32700 | 1339 |
| 371 | 20250415 | 122500 | 10189124800 | 32700 | 32750 | 32750 | 32700 | 505 |
| 372 | 20250415 | 122400 | 10172607550 | 32700 | 32700 | 32750 | 32700 | 839 |
| 373 | 20250415 | 122300 | 10145164300 | 32700 | 32700 | 32750 | 32700 | 230 |
| 374 | 20250415 | 122200 | 10137637700 | 32700 | 32750 | 32750 | 32700 | 168 |
| 375 | 20250415 | 122100 | 10132137350 | 32750 | 32750 | 32750 | 32700 | 398 |
| 376 | 20250415 | 122000 | 10119104800 | 32700 | 32750 | 32750 | 32700 | 190 |
| 377 | 20250415 | 121900 | 10112885700 | 32750 | 32750 | 32750 | 32700 | 193 |
| 378 | 20250415 | 121800 | 10106567150 | 32750 | 32750 | 32750 | 32700 | 166 |
| 379 | 20250415 | 121700 | 10101131425 | 32700 | 32750 | 32750 | 32700 | 490 |
| 380 | 20250415 | 121600 | 10085099925 | 32750 | 32750 | 32750 | 32700 | 72 |
| 381 | 20250415 | 121500 | 10082742325 | 32750 | 32750 | 32750 | 32700 | 291 |
| 382 | 20250415 | 121400 | 10073213625 | 32750 | 32750 | 32750 | 32700 | 346 |
| 383 | 20250415 | 121300 | 10061892075 | 32750 | 32750 | 32750 | 32700 | 102 |
| 384 | 20250415 | 121200 | 10058552075 | 32750 | 32750 | 32750 | 32700 | 300 |
| 385 | 20250415 | 121100 | 10048730725 | 32750 | 32700 | 32750 | 32700 | 100 |
| 386 | 20250415 | 121000 | 10045456225 | 32700 | 32750 | 32750 | 32700 | 110 |
| 387 | 20250415 | 120900 | 10041856125 | 32750 | 32700 | 32750 | 32700 | 666 |
| 388 | 20250415 | 120800 | 10020045075 | 32750 | 32650 | 32750 | 32650 | 8535 |
| 389 | 20250415 | 120700 | 9740944325 | 32650 | 32700 | 32700 | 32650 | 187 |
| 390 | 20250415 | 120600 | 9734833975 | 32650 | 32700 | 32700 | 32650 | 309 |
| 391 | 20250415 | 120500 | 9724738025 | 32700 | 32650 | 32700 | 32650 | 271 |
| 392 | 20250415 | 120400 | 9715883525 | 32650 | 32700 | 32700 | 32650 | 325 |
| 393 | 20250415 | 120300 | 9705269975 | 32700 | 32700 | 32700 | 32650 | 239 |
| 394 | 20250415 | 120200 | 9697454725 | 32700 | 32650 | 32700 | 32650 | 269 |
| 395 | 20250415 | 120100 | 9688663875 | 32700 | 32650 | 32700 | 32650 | 223 |
| 396 | 20250415 | 120000 | 9681373725 | 32700 | 32700 | 32700 | 32650 | 1034 |
| 397 | 20250415 | 115900 | 9647563925 | 32700 | 32725 | 32750 | 32650 | 2967 |
| 398 | 20250415 | 115800 | 9550540375 | 32700 | 32700 | 32750 | 32700 | 102 |
| 399 | 20250415 | 115700 | 9547202075 | 32700 | 32750 | 32750 | 32700 | 240 |
| 400 | 20250415 | 115600 | 9539346425 | 32750 | 32750 | 32750 | 32700 | 207 |
| 401 | 20250415 | 115500 | 9532569625 | 32700 | 32750 | 32750 | 32700 | 301 |
| 402 | 20250415 | 115400 | 9522722175 | 32700 | 32750 | 32750 | 32700 | 120 |
| 403 | 20250415 | 115300 | 9518794975 | 32700 | 32750 | 32750 | 32700 | 274 |
| 404 | 20250415 | 115200 | 9509824675 | 32750 | 32750 | 32750 | 32700 | 1697 |
| 405 | 20250415 | 115100 | 9454326175 | 32700 | 32700 | 32750 | 32700 | 144 |
| 406 | 20250415 | 115000 | 9449614025 | 32700 | 32750 | 32750 | 32700 | 477 |
| 407 | 20250415 | 114900 | 9434007875 | 32750 | 32700 | 32750 | 32700 | 360 |
| 408 | 20250415 | 114800 | 9422223025 | 32750 | 32750 | 32750 | 32700 | 201 |
| 409 | 20250415 | 114700 | 9415646675 | 32750 | 32750 | 32750 | 32700 | 1276 |
| 410 | 20250415 | 114600 | 9373914100 | 32750 | 32750 | 32750 | 32700 | 732 |
| 411 | 20250415 | 114500 | 9349970500 | 32700 | 32750 | 32750 | 32700 | 1234 |
| 412 | 20250415 | 114400 | 9309613400 | 32700 | 32750 | 32750 | 32700 | 4802 |
| 413 | 20250415 | 114300 | 9152445400 | 32800 | 32800 | 32800 | 32750 | 44 |
| 414 | 20250415 | 114200 | 9151002250 | 32800 | 32800 | 32850 | 32800 | 1552 |
| 415 | 20250415 | 114100 | 9100094550 | 32850 | 32800 | 32850 | 32800 | 921 |
| 416 | 20250415 | 114000 | 9069847600 | 32800 | 32850 | 32850 | 32800 | 3477 |
| 417 | 20250415 | 113900 | 8955800300 | 32850 | 32850 | 32850 | 32850 | 262 |
| 418 | 20250415 | 113800 | 8947193600 | 32850 | 32850 | 32850 | 32800 | 324 |
| 419 | 20250415 | 113700 | 8936554750 | 32800 | 32850 | 32850 | 32800 | 567 |
| 420 | 20250415 | 113600 | 8917955750 | 32850 | 32800 | 32850 | 32800 | 834 |
| 421 | 20250415 | 113500 | 8890559100 | 32800 | 32900 | 32900 | 32800 | 2349 |
| 422 | 20250415 | 113400 | 8813385050 | 32850 | 32850 | 32900 | 32850 | 1018 |
| 423 | 20250415 | 113300 | 8779941150 | 32900 | 32950 | 32950 | 32850 | 3061 |
| 424 | 20250415 | 113200 | 8679258150 | 32950 | 32900 | 32950 | 32900 | 280 |
| 425 | 20250415 | 113100 | 8670033350 | 32900 | 33000 | 33000 | 32900 | 2133 |
| 426 | 20250415 | 113000 | 8599749200 | 32950 | 33000 | 33000 | 32950 | 572 |
| 427 | 20250415 | 112900 | 8580898650 | 32950 | 32950 | 33000 | 32950 | 503 |
| 428 | 20250415 | 112800 | 8564309975 | 32950 | 32950 | 33000 | 32950 | 3926 |
| 429 | 20250415 | 112700 | 8434840050 | 33000 | 33050 | 33050 | 32950 | 2044 |
| 430 | 20250415 | 112600 | 8367359550 | 33050 | 33050 | 33050 | 33000 | 1595 |
| 431 | 20250415 | 112500 | 8314717550 | 33050 | 33050 | 33050 | 33000 | 5126 |
| 432 | 20250415 | 112400 | 8145556100 | 33050 | 33000 | 33050 | 33000 | 3078 |
| 433 | 20250415 | 112300 | 8043933575 | 32975 | 33000 | 33000 | 32975 | 1317 |
| 434 | 20250415 | 112200 | 8000473475 | 33000 | 32950 | 33000 | 32950 | 985 |
| 435 | 20250415 | 112100 | 7967981925 | 32950 | 33000 | 33000 | 32950 | 1058 |
| 436 | 20250415 | 112000 | 7933071000 | 33000 | 32950 | 33000 | 32900 | 3600 |
| 437 | 20250415 | 111900 | 7814454250 | 32950 | 32950 | 32950 | 32900 | 266 |
| 438 | 20250415 | 111800 | 7805692150 | 32950 | 32950 | 32950 | 32900 | 506 |
| 439 | 20250415 | 111700 | 7789022050 | 32900 | 32950 | 32950 | 32900 | 1843 |
| 440 | 20250415 | 111600 | 7728348250 | 32950 | 32900 | 32950 | 32850 | 4049 |
| 441 | 20250415 | 111500 | 7595127650 | 32850 | 32850 | 32900 | 32800 | 2905 |
| 442 | 20250415 | 111400 | 7499698500 | 32850 | 32850 | 32850 | 32800 | 260 |
| 443 | 20250415 | 111300 | 7491158450 | 32800 | 32850 | 32850 | 32800 | 103 |
| 444 | 20250415 | 111200 | 7487775450 | 32850 | 32800 | 32850 | 32800 | 197 |
| 445 | 20250415 | 111100 | 7481309000 | 32800 | 32800 | 32850 | 32800 | 439 |
| 446 | 20250415 | 111000 | 7466899550 | 32800 | 32850 | 32850 | 32800 | 263 |
| 447 | 20250415 | 110900 | 7458264200 | 32850 | 32850 | 32850 | 32800 | 980 |
| 448 | 20250415 | 110800 | 7426073050 | 32850 | 32850 | 32850 | 32800 | 359 |
| 449 | 20250415 | 110700 | 7414280200 | 32850 | 32800 | 32850 | 32800 | 1114 |
| 450 | 20250415 | 110600 | 7377685900 | 32850 | 32850 | 32850 | 32800 | 587 |
| 451 | 20250415 | 110500 | 7358404100 | 32850 | 32850 | 32850 | 32800 | 450 |
| 452 | 20250415 | 110400 | 7343625450 | 32850 | 32850 | 32850 | 32800 | 1879 |
| 453 | 20250415 | 110300 | 7281900350 | 32850 | 32750 | 32850 | 32750 | 4034 |
| 454 | 20250415 | 110200 | 7149566050 | 32800 | 32800 | 32800 | 32750 | 270 |
| 455 | 20250415 | 110100 | 7140712300 | 32800 | 32800 | 32800 | 32750 | 75 |
| 456 | 20250415 | 110000 | 7138252450 | 32800 | 32750 | 32800 | 32750 | 3150 |
| 457 | 20250415 | 105900 | 7034943550 | 32800 | 32800 | 32800 | 32750 | 364 |
| 458 | 20250415 | 105800 | 7023007450 | 32750 | 32750 | 32800 | 32750 | 154 |
| 459 | 20250415 | 105700 | 7017959050 | 32800 | 32775 | 32800 | 32750 | 483 |
| 460 | 20250415 | 105600 | 7002135025 | 32750 | 32750 | 32800 | 32750 | 314 |
| 461 | 20250415 | 105500 | 6991841025 | 32750 | 32800 | 32800 | 32750 | 217 |
| 462 | 20250415 | 105400 | 6984727325 | 32800 | 32800 | 32800 | 32750 | 355 |
| 463 | 20250415 | 105300 | 6973087525 | 32750 | 32750 | 32800 | 32750 | 318 |
| 464 | 20250415 | 105200 | 6962660525 | 32750 | 32750 | 32800 | 32750 | 157 |
| 465 | 20250415 | 105100 | 6957514475 | 32750 | 32800 | 32800 | 32750 | 124 |
| 466 | 20250415 | 105000 | 6953450275 | 32750 | 32800 | 32800 | 32750 | 421 |
| 467 | 20250415 | 104900 | 6939648675 | 32750 | 32800 | 32800 | 32750 | 709 |
| 468 | 20250415 | 104800 | 6916421575 | 32800 | 32775 | 32800 | 32750 | 242 |
| 469 | 20250415 | 104700 | 6908490375 | 32750 | 32800 | 32800 | 32750 | 196 |
| 470 | 20250415 | 104600 | 6902063825 | 32800 | 32800 | 32800 | 32750 | 218 |
| 471 | 20250415 | 104500 | 6894917475 | 32750 | 32800 | 32800 | 32750 | 228 |
| 472 | 20250415 | 104400 | 6887445625 | 32800 | 32750 | 32800 | 32750 | 280 |
| 473 | 20250415 | 104300 | 6878265225 | 32800 | 32800 | 32800 | 32750 | 294 |
| 474 | 20250415 | 104200 | 6868633575 | 32750 | 32750 | 32800 | 32700 | 839 |
| 475 | 20250415 | 104100 | 6841152725 | 32700 | 32750 | 32750 | 32700 | 409 |
| 476 | 20250415 | 104000 | 6827760975 | 32700 | 32750 | 32750 | 32700 | 1172 |
| 477 | 20250415 | 103900 | 6789382925 | 32750 | 32800 | 32800 | 32700 | 1875 |
| 478 | 20250415 | 103800 | 6727975325 | 32800 | 32750 | 32800 | 32750 | 472 |
| 479 | 20250415 | 103700 | 6712510175 | 32800 | 32750 | 32800 | 32750 | 252 |
| 480 | 20250415 | 103600 | 6704256425 | 32800 | 32750 | 32800 | 32750 | 490 |
| 481 | 20250415 | 103500 | 6688207050 | 32800 | 32750 | 32800 | 32750 | 468 |
| 482 | 20250415 | 103400 | 6672871300 | 32800 | 32750 | 32800 | 32700 | 2674 |
| 483 | 20250415 | 103300 | 6585298300 | 32750 | 32700 | 32800 | 32700 | 3031 |
| 484 | 20250415 | 103200 | 6486035300 | 32700 | 32700 | 32750 | 32700 | 280 |
| 485 | 20250415 | 103100 | 6476868950 | 32750 | 32700 | 32750 | 32700 | 189 |
| 486 | 20250415 | 103000 | 6470681350 | 32750 | 32700 | 32750 | 32700 | 746 |
| 487 | 20250415 | 102900 | 6446262550 | 32750 | 32750 | 32750 | 32700 | 370 |
| 488 | 20250415 | 102800 | 6434148400 | 32750 | 32700 | 32750 | 32700 | 140 |
| 489 | 20250415 | 102700 | 6429565850 | 32750 | 32700 | 32750 | 32700 | 985 |
| 490 | 20250415 | 102600 | 6397346600 | 32750 | 32650 | 32750 | 32650 | 2196 |
| 491 | 20250415 | 102500 | 6325539250 | 32650 | 32700 | 32700 | 32650 | 721 |
| 492 | 20250415 | 102400 | 6301967050 | 32700 | 32800 | 32800 | 32650 | 4180 |
| 493 | 20250415 | 102300 | 6165121675 | 32750 | 32750 | 32800 | 32700 | 1821 |
| 494 | 20250415 | 102200 | 6105483625 | 32750 | 32700 | 32800 | 32700 | 2381 |
| 495 | 20250415 | 102100 | 6027503275 | 32700 | 32750 | 32750 | 32700 | 478 |
| 496 | 20250415 | 102000 | 6011858375 | 32700 | 32700 | 32750 | 32700 | 424 |
| 497 | 20250415 | 101900 | 5997983425 | 32750 | 32650 | 32750 | 32650 | 2825 |
| 498 | 20250415 | 101800 | 5905606625 | 32700 | 32650 | 32700 | 32650 | 852 |
| 499 | 20250415 | 101700 | 5877786675 | 32650 | 32650 | 32700 | 32650 | 1265 |
| 500 | 20250415 | 101600 | 5836478475 | 32650 | 32700 | 32700 | 32650 | 293 |
| 501 | 20250415 | 101500 | 5826909225 | 32700 | 32650 | 32700 | 32650 | 1160 |
| 502 | 20250415 | 101400 | 5789007425 | 32650 | 32700 | 32700 | 32650 | 512 |
| 503 | 20250415 | 101300 | 5772278275 | 32700 | 32650 | 32700 | 32650 | 836 |
| 504 | 20250415 | 101200 | 5744943775 | 32650 | 32650 | 32700 | 32600 | 1748 |
| 505 | 20250415 | 101100 | 5687871050 | 32600 | 32550 | 32650 | 32550 | 2343 |
| 506 | 20250415 | 101000 | 5611521200 | 32550 | 32550 | 32600 | 32550 | 186 |
| 507 | 20250415 | 100900 | 5605465200 | 32550 | 32550 | 32600 | 32550 | 1357 |
| 508 | 20250415 | 100800 | 5561292050 | 32550 | 32550 | 32550 | 32500 | 1933 |
| 509 | 20250415 | 100700 | 5498390650 | 32550 | 32600 | 32600 | 32550 | 179 |
| 510 | 20250415 | 100600 | 5492555900 | 32600 | 32550 | 32600 | 32550 | 802 |
| 511 | 20250415 | 100500 | 5466429500 | 32550 | 32600 | 32600 | 32550 | 260 |
| 512 | 20250415 | 100400 | 5457965950 | 32550 | 32550 | 32600 | 32550 | 278 |
| 513 | 20250415 | 100300 | 5448915300 | 32550 | 32550 | 32550 | 32500 | 258 |
| 514 | 20250415 | 100200 | 5440518000 | 32500 | 32550 | 32550 | 32500 | 499 |
| 515 | 20250415 | 100100 | 5424276300 | 32500 | 32550 | 32600 | 32500 | 745 |
| 516 | 20250415 | 100000 | 5400029000 | 32550 | 32550 | 32550 | 32500 | 222 |
| 517 | 20250415 | 095900 | 5392805350 | 32550 | 32500 | 32550 | 32500 | 1242 |
| 518 | 20250415 | 095800 | 5352438650 | 32500 | 32500 | 32550 | 32500 | 553 |
| 519 | 20250415 | 095700 | 5334463800 | 32550 | 32550 | 32550 | 32500 | 474 |
| 520 | 20250415 | 095600 | 5319036500 | 32550 | 32525 | 32550 | 32500 | 172 |
| 521 | 20250415 | 095500 | 5313440325 | 32500 | 32550 | 32550 | 32500 | 555 |
| 522 | 20250415 | 095400 | 5295393525 | 32550 | 32550 | 32550 | 32500 | 985 |
| 523 | 20250415 | 095300 | 5263371925 | 32550 | 32600 | 32600 | 32550 | 904 |
| 524 | 20250415 | 095200 | 5233942725 | 32550 | 32600 | 32600 | 32550 | 751 |
| 525 | 20250415 | 095100 | 5209488025 | 32600 | 32600 | 32600 | 32550 | 775 |
| 526 | 20250415 | 095000 | 5184257275 | 32600 | 32600 | 32650 | 32600 | 862 |
| 527 | 20250415 | 094900 | 5156154425 | 32600 | 32600 | 32650 | 32600 | 163 |
| 528 | 20250415 | 094800 | 5150837175 | 32600 | 32650 | 32700 | 32600 | 761 |
| 529 | 20250415 | 094700 | 5126004675 | 32650 | 32550 | 32650 | 32550 | 2763 |
| 530 | 20250415 | 094600 | 5035851375 | 32550 | 32600 | 32650 | 32550 | 2528 |
| 531 | 20250415 | 094500 | 4953513975 | 32600 | 32650 | 32650 | 32600 | 149 |
| 532 | 20250415 | 094400 | 4948652875 | 32650 | 32650 | 32650 | 32600 | 520 |
| 533 | 20250415 | 094300 | 4931690025 | 32650 | 32600 | 32650 | 32550 | 2205 |
| 534 | 20250415 | 094200 | 4859728275 | 32550 | 32600 | 32650 | 32550 | 1567 |
| 535 | 20250415 | 094100 | 4808637625 | 32600 | 32600 | 32650 | 32600 | 685 |
| 536 | 20250415 | 094000 | 4786306425 | 32600 | 32650 | 32650 | 32550 | 1912 |
| 537 | 20250415 | 093900 | 4724017725 | 32650 | 32600 | 32650 | 32600 | 1203 |
| 538 | 20250415 | 093800 | 4684795075 | 32600 | 32650 | 32650 | 32600 | 800 |
| 539 | 20250415 | 093700 | 4658708375 | 32600 | 32700 | 32700 | 32600 | 1354 |
| 540 | 20250415 | 093600 | 4614523325 | 32700 | 32750 | 32750 | 32600 | 1837 |
| 541 | 20250415 | 093500 | 4554497525 | 32750 | 32600 | 32750 | 32500 | 2502 |
| 542 | 20250415 | 093400 | 4472896275 | 32550 | 32550 | 32600 | 32500 | 1098 |
| 543 | 20250415 | 093300 | 4437172775 | 32550 | 32600 | 32600 | 32500 | 2189 |
| 544 | 20250415 | 093200 | 4366000025 | 32600 | 32600 | 32650 | 32600 | 1624 |
| 545 | 20250415 | 093100 | 4313051725 | 32650 | 32550 | 32750 | 32550 | 3197 |
| 546 | 20250415 | 093000 | 4208663225 | 32550 | 32500 | 32550 | 32450 | 1730 |
| 547 | 20250415 | 092900 | 4152474925 | 32500 | 32400 | 32500 | 32400 | 4158 |
| 548 | 20250415 | 092800 | 4017597625 | 32450 | 32450 | 32500 | 32400 | 1567 |
| 549 | 20250415 | 092700 | 3966765950 | 32425 | 32350 | 32425 | 32350 | 1453 |
| 550 | 20250415 | 092600 | 3919715825 | 32400 | 32400 | 32450 | 32350 | 1198 |
| 551 | 20250415 | 092500 | 3880919375 | 32350 | 32400 | 32500 | 32350 | 2844 |
| 552 | 20250415 | 092400 | 3788735725 | 32350 | 32300 | 32350 | 32300 | 1626 |
| 553 | 20250415 | 092300 | 3736188000 | 32350 | 32350 | 32400 | 32350 | 775 |
| 554 | 20250415 | 092200 | 3711116350 | 32350 | 32350 | 32350 | 32300 | 1959 |
| 555 | 20250415 | 092100 | 3647762200 | 32350 | 32400 | 32400 | 32300 | 1775 |
| 556 | 20250415 | 092000 | 3590338600 | 32450 | 32450 | 32450 | 32350 | 2489 |
| 557 | 20250415 | 091900 | 3509714250 | 32450 | 32500 | 32500 | 32400 | 2232 |
| 558 | 20250415 | 091800 | 3437285650 | 32500 | 32450 | 32600 | 32450 | 3495 |
| 559 | 20250415 | 091700 | 3323733950 | 32450 | 32350 | 32450 | 32350 | 3344 |
| 560 | 20250415 | 091600 | 3215463025 | 32300 | 32200 | 32400 | 32150 | 5944 |
| 561 | 20250415 | 091500 | 3023812975 | 32200 | 32050 | 32250 | 32000 | 13766 |
| 562 | 20250415 | 091400 | 2581957025 | 32050 | 32100 | 32100 | 32000 | 9971 |
| 563 | 20250415 | 091300 | 2262285175 | 32100 | 32100 | 32100 | 32100 | 2898 |
| 564 | 20250415 | 091200 | 2169259375 | 32100 | 32250 | 32300 | 32100 | 8480 |
| 565 | 20250415 | 091100 | 1896321025 | 32250 | 32300 | 32350 | 32250 | 7531 |
| 566 | 20250415 | 091000 | 1653084025 | 32350 | 32450 | 32450 | 32300 | 5897 |
| 567 | 20250415 | 090900 | 1462200975 | 32400 | 32500 | 32550 | 32400 | 4381 |
| 568 | 20250415 | 090800 | 1319998725 | 32500 | 32450 | 32550 | 32400 | 6334 |
| 569 | 20250415 | 090700 | 1114299175 | 32450 | 32550 | 32600 | 32450 | 4364 |
| 570 | 20250415 | 090600 | 972334950 | 32600 | 32550 | 32600 | 32550 | 3355 |
| 571 | 20250415 | 090500 | 863106850 | 32600 | 32600 | 32600 | 32550 | 1077 |
| 572 | 20250415 | 090400 | 828042300 | 32550 | 32700 | 32700 | 32550 | 5203 |
| 573 | 20250415 | 090300 | 658406450 | 32650 | 32700 | 32750 | 32600 | 2407 |
| 574 | 20250415 | 090200 | 579747700 | 32700 | 32850 | 32850 | 32650 | 6705 |
| 575 | 20250415 | 090100 | 360392850 | 32850 | 32900 | 32900 | 32800 | 3040 |
| 576 | 20250415 | 090000 | 260558500 | 32850 | 32800 | 32950 | 32750 | 7940 |