32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250401 | 190100 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 4927 |
| 3 | 20250401 | 190000 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 4 | 20250401 | 185900 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 5 | 20250401 | 185800 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 6 | 20250401 | 185700 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 7 | 20250401 | 185600 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 8 | 20250401 | 185500 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 9 | 20250401 | 185400 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 10 | 20250401 | 185300 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 11 | 20250401 | 185200 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 12 | 20250401 | 185100 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 13 | 20250401 | 185000 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 14 | 20250401 | 184900 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 15 | 20250401 | 184800 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 16 | 20250401 | 184700 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 17 | 20250401 | 184600 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 18 | 20250401 | 184500 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 19 | 20250401 | 184400 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 20 | 20250401 | 184300 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 21 | 20250401 | 184200 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 22 | 20250401 | 184100 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 23 | 20250401 | 184000 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 24 | 20250401 | 183900 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 25 | 20250401 | 183800 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 26 | 20250401 | 183700 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 27 | 20250401 | 183600 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 28 | 20250401 | 183500 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 29 | 20250401 | 183400 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 30 | 20250401 | 183300 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 31 | 20250401 | 183200 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 32 | 20250401 | 183100 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 4927 |
| 33 | 20250401 | 183000 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 34 | 20250401 | 182900 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 35 | 20250401 | 182800 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 36 | 20250401 | 182700 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 37 | 20250401 | 182600 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 38 | 20250401 | 182500 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 39 | 20250401 | 182400 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 40 | 20250401 | 182300 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 41 | 20250401 | 182200 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 42 | 20250401 | 182100 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 43 | 20250401 | 182000 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 44 | 20250401 | 181900 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 45 | 20250401 | 181800 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 46 | 20250401 | 181700 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 47 | 20250401 | 181600 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 48 | 20250401 | 181500 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 49 | 20250401 | 181400 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 50 | 20250401 | 181300 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 51 | 20250401 | 181200 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 52 | 20250401 | 181100 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 53 | 20250401 | 181000 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 54 | 20250401 | 180900 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 55 | 20250401 | 180800 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 56 | 20250401 | 180700 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 57 | 20250401 | 180600 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 58 | 20250401 | 180500 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 59 | 20250401 | 180400 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 60 | 20250401 | 180300 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 61 | 20250401 | 180200 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 62 | 20250401 | 180100 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 4927 |
| 63 | 20250401 | 180000 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 64 | 20250401 | 175900 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 65 | 20250401 | 175800 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 66 | 20250401 | 175700 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 67 | 20250401 | 175600 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 68 | 20250401 | 175500 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 69 | 20250401 | 175400 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 70 | 20250401 | 175300 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 71 | 20250401 | 175200 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 72 | 20250401 | 175100 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 73 | 20250401 | 175000 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 74 | 20250401 | 174900 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 75 | 20250401 | 174800 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 76 | 20250401 | 174700 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 77 | 20250401 | 174600 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 78 | 20250401 | 174500 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 79 | 20250401 | 174400 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 80 | 20250401 | 174300 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 81 | 20250401 | 174200 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 82 | 20250401 | 174100 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 83 | 20250401 | 174000 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 84 | 20250401 | 173900 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 85 | 20250401 | 173800 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 86 | 20250401 | 173700 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 87 | 20250401 | 173600 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 88 | 20250401 | 173500 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 89 | 20250401 | 173400 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 90 | 20250401 | 173300 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 91 | 20250401 | 173200 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 92 | 20250401 | 173100 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 4927 |
| 93 | 20250401 | 173000 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 94 | 20250401 | 172900 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 95 | 20250401 | 172800 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 96 | 20250401 | 172700 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 97 | 20250401 | 172600 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 98 | 20250401 | 172500 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 99 | 20250401 | 172400 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 100 | 20250401 | 172300 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 101 | 20250401 | 172200 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 102 | 20250401 | 172100 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 103 | 20250401 | 172000 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 104 | 20250401 | 171900 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 105 | 20250401 | 171800 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 106 | 20250401 | 171700 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 107 | 20250401 | 171600 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 108 | 20250401 | 171500 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 109 | 20250401 | 171400 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 110 | 20250401 | 171300 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 111 | 20250401 | 171200 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 112 | 20250401 | 171100 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 113 | 20250401 | 171000 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 114 | 20250401 | 170900 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 115 | 20250401 | 170800 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 116 | 20250401 | 170700 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 117 | 20250401 | 170600 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 118 | 20250401 | 170500 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 119 | 20250401 | 170400 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 120 | 20250401 | 170300 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 121 | 20250401 | 170200 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 122 | 20250401 | 170100 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 4927 |
| 123 | 20250401 | 170000 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 124 | 20250401 | 165900 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 125 | 20250401 | 165800 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 126 | 20250401 | 165700 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 127 | 20250401 | 165600 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 128 | 20250401 | 165500 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 129 | 20250401 | 165400 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 130 | 20250401 | 165300 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 131 | 20250401 | 165200 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 132 | 20250401 | 165100 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 133 | 20250401 | 165000 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 134 | 20250401 | 164900 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 135 | 20250401 | 164800 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 136 | 20250401 | 164700 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 137 | 20250401 | 164600 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 138 | 20250401 | 164500 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 139 | 20250401 | 164400 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 140 | 20250401 | 164300 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 141 | 20250401 | 164200 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 142 | 20250401 | 164100 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 143 | 20250401 | 164000 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 144 | 20250401 | 163900 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 145 | 20250401 | 163800 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 146 | 20250401 | 163700 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 147 | 20250401 | 163600 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 148 | 20250401 | 163500 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 149 | 20250401 | 163400 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 150 | 20250401 | 163300 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 151 | 20250401 | 163200 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 152 | 20250401 | 163100 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 4927 |
| 153 | 20250401 | 163000 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 154 | 20250401 | 162900 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 155 | 20250401 | 162800 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 156 | 20250401 | 162700 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 157 | 20250401 | 162600 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 158 | 20250401 | 162500 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 159 | 20250401 | 162400 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 160 | 20250401 | 162300 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 161 | 20250401 | 162200 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 162 | 20250401 | 162100 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 163 | 20250401 | 162000 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 164 | 20250401 | 161900 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 165 | 20250401 | 161800 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 166 | 20250401 | 161700 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 167 | 20250401 | 161600 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 168 | 20250401 | 161500 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 169 | 20250401 | 161400 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 170 | 20250401 | 161300 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 171 | 20250401 | 161200 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 172 | 20250401 | 161100 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 173 | 20250401 | 161000 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 174 | 20250401 | 160900 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 175 | 20250401 | 160800 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 176 | 20250401 | 160700 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 177 | 20250401 | 160600 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 178 | 20250401 | 160500 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 179 | 20250401 | 160400 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 180 | 20250401 | 160300 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 181 | 20250401 | 160200 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 182 | 20250401 | 160100 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 4927 |
| 183 | 20250401 | 160000 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 184 | 20250401 | 155900 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 185 | 20250401 | 155800 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 186 | 20250401 | 155700 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 187 | 20250401 | 155600 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 188 | 20250401 | 155500 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 189 | 20250401 | 155400 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 190 | 20250401 | 155300 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 191 | 20250401 | 155200 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 192 | 20250401 | 155100 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 193 | 20250401 | 155000 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 194 | 20250401 | 154900 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 195 | 20250401 | 154800 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 196 | 20250401 | 154700 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 197 | 20250401 | 154600 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 198 | 20250401 | 154500 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 199 | 20250401 | 154400 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 200 | 20250401 | 154300 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 201 | 20250401 | 154200 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 202 | 20250401 | 154100 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 203 | 20250401 | 154000 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 204 | 20250401 | 153900 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 205 | 20250401 | 153800 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 206 | 20250401 | 153700 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 207 | 20250401 | 153600 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 208 | 20250401 | 153500 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 209 | 20250401 | 153400 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 210 | 20250401 | 153300 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 211 | 20250401 | 153200 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 212 | 20250401 | 153100 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 4927 |
| 213 | 20250401 | 153000 | 7487429000 | 38000 | 38000 | 38000 | 38000 | 4927 |
| 214 | 20250401 | 152900 | 7300203000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 215 | 20250401 | 152800 | 7300203000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 216 | 20250401 | 152700 | 7300203000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 217 | 20250401 | 152600 | 7300203000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 218 | 20250401 | 152500 | 7300203000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 219 | 20250401 | 152400 | 7300203000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 220 | 20250401 | 152300 | 7300203000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 221 | 20250401 | 152200 | 7300203000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 222 | 20250401 | 152100 | 7300203000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 223 | 20250401 | 152000 | 7300203000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 224 | 20250401 | 151900 | 7300203000 | 38000 | 38000 | 38000 | 37950 | 1417 |
| 225 | 20250401 | 151800 | 7246361750 | 38000 | 37950 | 38000 | 37950 | 98 |
| 226 | 20250401 | 151700 | 7242637800 | 38000 | 38000 | 38000 | 37950 | 1061 |
| 227 | 20250401 | 151600 | 7202324800 | 38000 | 38000 | 38000 | 38000 | 119 |
| 228 | 20250401 | 151500 | 7197802800 | 38000 | 37950 | 38000 | 37950 | 84 |
| 229 | 20250401 | 151400 | 7194612100 | 38000 | 37950 | 38000 | 37950 | 68 |
| 230 | 20250401 | 151300 | 7192029150 | 38000 | 38000 | 38050 | 38000 | 345 |
| 231 | 20250401 | 151200 | 7178918600 | 38000 | 38000 | 38050 | 37950 | 280 |
| 232 | 20250401 | 151100 | 7168277450 | 38000 | 37950 | 38000 | 37950 | 673 |
| 233 | 20250401 | 151000 | 7142707150 | 38000 | 37950 | 38000 | 37950 | 65 |
| 234 | 20250401 | 150900 | 7140238050 | 38000 | 38000 | 38000 | 37950 | 43 |
| 235 | 20250401 | 150800 | 7138604150 | 38000 | 37900 | 38000 | 37900 | 997 |
| 236 | 20250401 | 150700 | 7100771850 | 37900 | 37900 | 37900 | 37850 | 910 |
| 237 | 20250401 | 150600 | 7066283100 | 37900 | 37900 | 37900 | 37850 | 110 |
| 238 | 20250401 | 150500 | 7062115400 | 37850 | 37900 | 37900 | 37850 | 33 |
| 239 | 20250401 | 150400 | 7060865150 | 37900 | 37900 | 37900 | 37850 | 105 |
| 240 | 20250401 | 150300 | 7056886300 | 37850 | 37900 | 37900 | 37850 | 192 |
| 241 | 20250401 | 150200 | 7049610950 | 37900 | 37900 | 37900 | 37850 | 42 |
| 242 | 20250401 | 150100 | 7048019300 | 37900 | 37900 | 37900 | 37850 | 69 |
| 243 | 20250401 | 150000 | 7045405250 | 37900 | 37900 | 37900 | 37850 | 117 |
| 244 | 20250401 | 145900 | 7040972900 | 37900 | 37950 | 37950 | 37850 | 115 |
| 245 | 20250401 | 145800 | 7036614350 | 37900 | 37950 | 37950 | 37900 | 431 |
| 246 | 20250401 | 145700 | 7020276550 | 37950 | 37950 | 37950 | 37900 | 37 |
| 247 | 20250401 | 145600 | 7018872550 | 37950 | 37950 | 37950 | 37900 | 178 |
| 248 | 20250401 | 145500 | 7012119050 | 37900 | 37900 | 37950 | 37900 | 165 |
| 249 | 20250401 | 145400 | 7005863000 | 37950 | 37950 | 37950 | 37900 | 154 |
| 250 | 20250401 | 145300 | 7000019775 | 37950 | 37900 | 37950 | 37900 | 74 |
| 251 | 20250401 | 145200 | 6997212550 | 37950 | 37950 | 37950 | 37900 | 142 |
| 252 | 20250401 | 145100 | 6991829200 | 37950 | 37950 | 37950 | 37900 | 220 |
| 253 | 20250401 | 145000 | 6983489150 | 37950 | 37900 | 37950 | 37900 | 41 |
| 254 | 20250401 | 144900 | 6981933700 | 37900 | 37950 | 37950 | 37900 | 67 |
| 255 | 20250401 | 144800 | 6979392750 | 37900 | 37950 | 37950 | 37900 | 44 |
| 256 | 20250401 | 144700 | 6977723700 | 37900 | 37900 | 37950 | 37850 | 491 |
| 257 | 20250401 | 144600 | 6959114750 | 37900 | 37850 | 37900 | 37850 | 108 |
| 258 | 20250401 | 144500 | 6955022400 | 37900 | 37950 | 37950 | 37900 | 220 |
| 259 | 20250401 | 144400 | 6946682700 | 37950 | 37950 | 37950 | 37900 | 32 |
| 260 | 20250401 | 144300 | 6945468400 | 37900 | 37900 | 37950 | 37900 | 55 |
| 261 | 20250401 | 144200 | 6943382200 | 37900 | 37950 | 37950 | 37900 | 119 |
| 262 | 20250401 | 144100 | 6938870200 | 37950 | 37900 | 37950 | 37900 | 64 |
| 263 | 20250401 | 144000 | 6936442200 | 37950 | 37950 | 37950 | 37900 | 1312 |
| 264 | 20250401 | 143900 | 6886714800 | 37950 | 37950 | 37950 | 37900 | 825 |
| 265 | 20250401 | 143800 | 6855406600 | 38000 | 38000 | 38000 | 37950 | 85 |
| 266 | 20250401 | 143700 | 6852176950 | 38000 | 38000 | 38000 | 37950 | 42 |
| 267 | 20250401 | 143600 | 6850581500 | 38000 | 38000 | 38000 | 37950 | 54 |
| 268 | 20250401 | 143500 | 6848529850 | 38000 | 37950 | 38000 | 37950 | 61 |
| 269 | 20250401 | 143400 | 6846212700 | 37950 | 38000 | 38000 | 37950 | 65 |
| 270 | 20250401 | 143300 | 6843743150 | 38000 | 38000 | 38000 | 37950 | 260 |
| 271 | 20250401 | 143200 | 6833863700 | 38000 | 38000 | 38000 | 38000 | 179 |
| 272 | 20250401 | 143100 | 6827061700 | 38000 | 38000 | 38000 | 37950 | 124 |
| 273 | 20250401 | 143000 | 6822351850 | 38000 | 37950 | 38000 | 37950 | 135 |
| 274 | 20250401 | 142900 | 6817222450 | 37950 | 38050 | 38050 | 37950 | 119 |
| 275 | 20250401 | 142800 | 6812703350 | 37950 | 38050 | 38050 | 37950 | 53 |
| 276 | 20250401 | 142700 | 6810689000 | 37950 | 38050 | 38050 | 37950 | 124 |
| 277 | 20250401 | 142600 | 6805979900 | 38050 | 38000 | 38050 | 37950 | 395 |
| 278 | 20250401 | 142500 | 6790970350 | 38000 | 37950 | 38050 | 37950 | 194 |
| 279 | 20250401 | 142400 | 6783601350 | 38000 | 38000 | 38050 | 37950 | 244 |
| 280 | 20250401 | 142300 | 6774328550 | 38000 | 37950 | 38000 | 37950 | 287 |
| 281 | 20250401 | 142200 | 6763426850 | 37950 | 37950 | 38000 | 37950 | 63 |
| 282 | 20250401 | 142100 | 6761034500 | 38000 | 38000 | 38000 | 37950 | 422 |
| 283 | 20250401 | 142000 | 6745002000 | 37950 | 37950 | 38000 | 37950 | 116 |
| 284 | 20250401 | 141900 | 6740597600 | 37950 | 37950 | 38000 | 37950 | 118 |
| 285 | 20250401 | 141800 | 6736117650 | 37950 | 38050 | 38050 | 37950 | 371 |
| 286 | 20250401 | 141700 | 6722020075 | 38000 | 38000 | 38050 | 38000 | 78 |
| 287 | 20250401 | 141600 | 6719054475 | 38000 | 38050 | 38100 | 38000 | 270 |
| 288 | 20250401 | 141500 | 6708782875 | 38100 | 38050 | 38100 | 38050 | 141 |
| 289 | 20250401 | 141400 | 6703415075 | 38050 | 38000 | 38050 | 38000 | 256 |
| 290 | 20250401 | 141300 | 6693675475 | 38100 | 38100 | 38100 | 38000 | 197 |
| 291 | 20250401 | 141200 | 6686177325 | 38100 | 38100 | 38150 | 38050 | 281 |
| 292 | 20250401 | 141100 | 6675472950 | 38100 | 38100 | 38150 | 38100 | 234 |
| 293 | 20250401 | 141000 | 6666548550 | 38150 | 38100 | 38150 | 38050 | 590 |
| 294 | 20250401 | 140900 | 6644075675 | 38100 | 38050 | 38100 | 38050 | 890 |
| 295 | 20250401 | 140800 | 6610207525 | 38050 | 38050 | 38050 | 38000 | 1208 |
| 296 | 20250401 | 140700 | 6564247175 | 38050 | 37950 | 38050 | 37950 | 404 |
| 297 | 20250401 | 140600 | 6548893975 | 38000 | 37950 | 38000 | 37950 | 405 |
| 298 | 20250401 | 140500 | 6533508325 | 38000 | 37900 | 38050 | 37900 | 1540 |
| 299 | 20250401 | 140400 | 6474999225 | 37950 | 37950 | 37950 | 37900 | 168 |
| 300 | 20250401 | 140300 | 6468627375 | 37900 | 37950 | 37975 | 37900 | 1026 |
| 301 | 20250401 | 140200 | 6429688100 | 37925 | 37800 | 37950 | 37800 | 2376 |
| 302 | 20250401 | 140100 | 6339692975 | 37850 | 37900 | 37900 | 37850 | 213 |
| 303 | 20250401 | 140000 | 6331626725 | 37900 | 37850 | 37900 | 37800 | 2017 |
| 304 | 20250401 | 135900 | 6255261625 | 37850 | 37900 | 37900 | 37850 | 102 |
| 305 | 20250401 | 135800 | 6251399375 | 37850 | 37900 | 37900 | 37850 | 133 |
| 306 | 20250401 | 135700 | 6246361375 | 37850 | 37800 | 37950 | 37750 | 2262 |
| 307 | 20250401 | 135600 | 6160772625 | 37800 | 37750 | 37800 | 37750 | 504 |
| 308 | 20250401 | 135500 | 6141725725 | 37800 | 37750 | 37800 | 37750 | 127 |
| 309 | 20250401 | 135400 | 6136928575 | 37750 | 37775 | 37800 | 37750 | 193 |
| 310 | 20250401 | 135300 | 6129634700 | 37800 | 37750 | 37800 | 37750 | 202 |
| 311 | 20250401 | 135200 | 6122003000 | 37800 | 37750 | 37800 | 37750 | 137 |
| 312 | 20250401 | 135100 | 6116826550 | 37800 | 37675 | 37800 | 37650 | 3379 |
| 313 | 20250401 | 135000 | 5989404825 | 37650 | 37650 | 37700 | 37650 | 100 |
| 314 | 20250401 | 134900 | 5985636425 | 37700 | 37700 | 37750 | 37700 | 2106 |
| 315 | 20250401 | 134800 | 5906238075 | 37700 | 37700 | 37750 | 37700 | 184 |
| 316 | 20250401 | 134700 | 5899294550 | 37750 | 37700 | 37750 | 37700 | 154 |
| 317 | 20250401 | 134600 | 5893484050 | 37700 | 37700 | 37750 | 37700 | 395 |
| 318 | 20250401 | 134500 | 5878574850 | 37700 | 37700 | 37750 | 37700 | 84 |
| 319 | 20250401 | 134400 | 5875405150 | 37700 | 37750 | 37750 | 37700 | 109 |
| 320 | 20250401 | 134300 | 5871294300 | 37750 | 37750 | 37750 | 37700 | 99 |
| 321 | 20250401 | 134200 | 5867558800 | 37750 | 37750 | 37750 | 37700 | 209 |
| 322 | 20250401 | 134100 | 5859672900 | 37700 | 37750 | 37750 | 37700 | 107 |
| 323 | 20250401 | 134000 | 5855635400 | 37750 | 37700 | 37750 | 37700 | 114 |
| 324 | 20250401 | 133900 | 5851335500 | 37750 | 37700 | 37750 | 37700 | 199 |
| 325 | 20250401 | 133800 | 5843825550 | 37750 | 37750 | 37750 | 37700 | 91 |
| 326 | 20250401 | 133700 | 5840393300 | 37750 | 37700 | 37750 | 37650 | 1776 |
| 327 | 20250401 | 133600 | 5773432950 | 37700 | 37700 | 37700 | 37650 | 164 |
| 328 | 20250401 | 133500 | 5767253800 | 37700 | 37700 | 37700 | 37650 | 209 |
| 329 | 20250401 | 133400 | 5759376500 | 37650 | 37700 | 37700 | 37650 | 132 |
| 330 | 20250401 | 133300 | 5754403700 | 37700 | 37675 | 37700 | 37650 | 88 |
| 331 | 20250401 | 133200 | 5751087850 | 37700 | 37650 | 37700 | 37650 | 123 |
| 332 | 20250401 | 133100 | 5746454250 | 37700 | 37650 | 37700 | 37650 | 85 |
| 333 | 20250401 | 133000 | 5743251500 | 37700 | 37700 | 37700 | 37650 | 420 |
| 334 | 20250401 | 132900 | 5727418400 | 37650 | 37700 | 37700 | 37650 | 890 |
| 335 | 20250401 | 132800 | 5693869800 | 37650 | 37700 | 37700 | 37650 | 333 |
| 336 | 20250401 | 132700 | 5681317250 | 37650 | 37700 | 37700 | 37650 | 177 |
| 337 | 20250401 | 132600 | 5674648375 | 37700 | 37650 | 37700 | 37650 | 88 |
| 338 | 20250401 | 132500 | 5671332325 | 37650 | 37600 | 37700 | 37600 | 5343 |
| 339 | 20250401 | 132400 | 5470159725 | 37600 | 37650 | 37650 | 37600 | 141 |
| 340 | 20250401 | 132300 | 5464852225 | 37600 | 37600 | 37650 | 37600 | 157 |
| 341 | 20250401 | 132200 | 5458945875 | 37650 | 37625 | 37650 | 37600 | 350 |
| 342 | 20250401 | 132100 | 5445769550 | 37650 | 37625 | 37650 | 37600 | 449 |
| 343 | 20250401 | 132000 | 5428868525 | 37600 | 37650 | 37650 | 37600 | 138 |
| 344 | 20250401 | 131900 | 5423673975 | 37650 | 37650 | 37650 | 37600 | 481 |
| 345 | 20250401 | 131800 | 5405568775 | 37650 | 37600 | 37650 | 37600 | 89 |
| 346 | 20250401 | 131700 | 5402219175 | 37650 | 37650 | 37650 | 37600 | 246 |
| 347 | 20250401 | 131600 | 5392961575 | 37650 | 37650 | 37650 | 37600 | 3067 |
| 348 | 20250401 | 131500 | 5277490175 | 37650 | 37600 | 37650 | 37600 | 88 |
| 349 | 20250401 | 131400 | 5274178775 | 37600 | 37600 | 37650 | 37600 | 98 |
| 350 | 20250401 | 131300 | 5270492975 | 37650 | 37650 | 37650 | 37600 | 141 |
| 351 | 20250401 | 131200 | 5265185425 | 37600 | 37650 | 37650 | 37600 | 441 |
| 352 | 20250401 | 131100 | 5248588225 | 37650 | 37650 | 37650 | 37600 | 81 |
| 353 | 20250401 | 131000 | 5245539775 | 37600 | 37650 | 37650 | 37600 | 223 |
| 354 | 20250401 | 130900 | 5237146575 | 37650 | 37650 | 37650 | 37600 | 82 |
| 355 | 20250401 | 130800 | 5234060425 | 37600 | 37650 | 37650 | 37600 | 174 |
| 356 | 20250401 | 130700 | 5227513775 | 37650 | 37650 | 37650 | 37600 | 76 |
| 357 | 20250401 | 130600 | 5224653575 | 37650 | 37600 | 37650 | 37600 | 113 |
| 358 | 20250401 | 130500 | 5220403275 | 37650 | 37600 | 37650 | 37600 | 66 |
| 359 | 20250401 | 130400 | 5217919925 | 37600 | 37650 | 37650 | 37600 | 166 |
| 360 | 20250401 | 130300 | 5211673625 | 37600 | 37650 | 37650 | 37600 | 192 |
| 361 | 20250401 | 130200 | 5204446275 | 37600 | 37600 | 37650 | 37600 | 102 |
| 362 | 20250401 | 130100 | 5200610025 | 37600 | 37650 | 37650 | 37600 | 153 |
| 363 | 20250401 | 130000 | 5194851125 | 37600 | 37650 | 37650 | 37600 | 154 |
| 364 | 20250401 | 125900 | 5189058725 | 37600 | 37600 | 37650 | 37600 | 328 |
| 365 | 20250401 | 125800 | 5176713475 | 37650 | 37650 | 37650 | 37600 | 137 |
| 366 | 20250401 | 125700 | 5171556825 | 37650 | 37600 | 37650 | 37550 | 1371 |
| 367 | 20250401 | 125600 | 5120003375 | 37600 | 37700 | 37700 | 37600 | 4125 |
| 368 | 20250401 | 125500 | 4964772625 | 37650 | 37700 | 37750 | 37650 | 2763 |
| 369 | 20250401 | 125400 | 4860607225 | 37700 | 37750 | 37750 | 37700 | 180 |
| 370 | 20250401 | 125300 | 4853814325 | 37750 | 37750 | 37750 | 37700 | 483 |
| 371 | 20250401 | 125200 | 4835592475 | 37750 | 37750 | 37800 | 37700 | 293 |
| 372 | 20250401 | 125100 | 4824531275 | 37750 | 37800 | 37800 | 37750 | 144 |
| 373 | 20250401 | 125000 | 4819092775 | 37800 | 37700 | 37800 | 37700 | 1088 |
| 374 | 20250401 | 124900 | 4778020775 | 37700 | 37700 | 37750 | 37700 | 2165 |
| 375 | 20250401 | 124800 | 4696295925 | 37750 | 37700 | 37750 | 37700 | 109 |
| 376 | 20250401 | 124700 | 4692182975 | 37750 | 37750 | 37750 | 37700 | 108 |
| 377 | 20250401 | 124600 | 4688109275 | 37750 | 37750 | 37750 | 37700 | 699 |
| 378 | 20250401 | 124500 | 4661723900 | 37750 | 37700 | 37750 | 37700 | 956 |
| 379 | 20250401 | 124400 | 4625638800 | 37700 | 37700 | 37750 | 37700 | 748 |
| 380 | 20250401 | 124300 | 4597404450 | 37750 | 37700 | 37750 | 37700 | 61 |
| 381 | 20250401 | 124200 | 4595103150 | 37750 | 37750 | 37750 | 37700 | 136 |
| 382 | 20250401 | 124100 | 4589973350 | 37750 | 37750 | 37750 | 37700 | 171 |
| 383 | 20250401 | 124000 | 4583519250 | 37700 | 37700 | 37750 | 37700 | 249 |
| 384 | 20250401 | 123900 | 4574129950 | 37750 | 37750 | 37750 | 37700 | 90 |
| 385 | 20250401 | 123800 | 4570733000 | 37700 | 37750 | 37750 | 37700 | 212 |
| 386 | 20250401 | 123700 | 4562734550 | 37700 | 37750 | 37750 | 37700 | 103 |
| 387 | 20250401 | 123600 | 4558848000 | 37750 | 37750 | 37750 | 37700 | 245 |
| 388 | 20250401 | 123500 | 4549603050 | 37700 | 37750 | 37750 | 37700 | 99 |
| 389 | 20250401 | 123400 | 4545868100 | 37750 | 37750 | 37800 | 37700 | 314 |
| 390 | 20250401 | 123300 | 4534014400 | 37750 | 37800 | 37800 | 37750 | 58 |
| 391 | 20250401 | 123200 | 4531823700 | 37800 | 37750 | 37800 | 37750 | 98 |
| 392 | 20250401 | 123100 | 4528122900 | 37750 | 37750 | 37800 | 37750 | 73 |
| 393 | 20250401 | 123000 | 4525365600 | 37750 | 37750 | 37800 | 37750 | 80 |
| 394 | 20250401 | 122900 | 4522344600 | 37750 | 37750 | 37800 | 37750 | 87 |
| 395 | 20250401 | 122800 | 4519059300 | 37750 | 37750 | 37800 | 37750 | 1752 |
| 396 | 20250401 | 122700 | 4452919300 | 37800 | 37800 | 37800 | 37750 | 156 |
| 397 | 20250401 | 122600 | 4447026500 | 37750 | 37800 | 37800 | 37750 | 180 |
| 398 | 20250401 | 122500 | 4440223650 | 37750 | 37750 | 37800 | 37750 | 140 |
| 399 | 20250401 | 122400 | 4434937400 | 37750 | 37750 | 37800 | 37750 | 59 |
| 400 | 20250401 | 122300 | 4432708350 | 37800 | 37750 | 37800 | 37750 | 153 |
| 401 | 20250401 | 122200 | 4426929150 | 37750 | 37800 | 37800 | 37750 | 40 |
| 402 | 20250401 | 122100 | 4425418000 | 37750 | 37800 | 37800 | 37750 | 274 |
| 403 | 20250401 | 122000 | 4415064850 | 37750 | 37800 | 37800 | 37750 | 91 |
| 404 | 20250401 | 121900 | 4411626600 | 37800 | 37800 | 37850 | 37750 | 669 |
| 405 | 20250401 | 121800 | 4386338150 | 37850 | 37850 | 37850 | 37800 | 98 |
| 406 | 20250401 | 121700 | 4382631350 | 37850 | 37850 | 37850 | 37800 | 123 |
| 407 | 20250401 | 121600 | 4377979850 | 37850 | 37800 | 37850 | 37750 | 257 |
| 408 | 20250401 | 121500 | 4368264200 | 37800 | 37750 | 37800 | 37750 | 326 |
| 409 | 20250401 | 121400 | 4355945900 | 37800 | 37750 | 37800 | 37750 | 540 |
| 410 | 20250401 | 121300 | 4335535050 | 37800 | 37800 | 37800 | 37750 | 137 |
| 411 | 20250401 | 121200 | 4330358000 | 37750 | 37800 | 37800 | 37750 | 144 |
| 412 | 20250401 | 121100 | 4324918400 | 37750 | 37800 | 37800 | 37750 | 61 |
| 413 | 20250401 | 121000 | 4322614700 | 37750 | 37800 | 37800 | 37750 | 572 |
| 414 | 20250401 | 120900 | 4300996550 | 37800 | 37750 | 37800 | 37750 | 65 |
| 415 | 20250401 | 120800 | 4298541700 | 37750 | 37750 | 37800 | 37750 | 105 |
| 416 | 20250401 | 120700 | 4294576750 | 37800 | 37800 | 37800 | 37750 | 98 |
| 417 | 20250401 | 120600 | 4290874500 | 37750 | 37750 | 37800 | 37750 | 263 |
| 418 | 20250401 | 120500 | 4280937000 | 37800 | 37800 | 37800 | 37750 | 1540 |
| 419 | 20250401 | 120400 | 4222725600 | 37750 | 37800 | 37800 | 37750 | 203 |
| 420 | 20250401 | 120300 | 4215056600 | 37800 | 37800 | 37800 | 37750 | 188 |
| 421 | 20250401 | 120200 | 4207951350 | 37750 | 37800 | 37800 | 37750 | 175 |
| 422 | 20250401 | 120100 | 4201341450 | 37800 | 37800 | 37800 | 37750 | 61 |
| 423 | 20250401 | 120000 | 4199036850 | 37800 | 37750 | 37800 | 37750 | 132 |
| 424 | 20250401 | 115900 | 4194051650 | 37800 | 37750 | 37800 | 37750 | 56 |
| 425 | 20250401 | 115800 | 4191936050 | 37750 | 37750 | 37800 | 37750 | 71 |
| 426 | 20250401 | 115700 | 4189254100 | 37750 | 37800 | 37800 | 37700 | 718 |
| 427 | 20250401 | 115600 | 4162118800 | 37750 | 37800 | 37800 | 37700 | 64 |
| 428 | 20250401 | 115500 | 4159702100 | 37700 | 37750 | 37800 | 37700 | 1252 |
| 429 | 20250401 | 115400 | 4112440700 | 37750 | 37750 | 37750 | 37700 | 466 |
| 430 | 20250401 | 115300 | 4094850900 | 37750 | 37750 | 37750 | 37700 | 167 |
| 431 | 20250401 | 115200 | 4088550600 | 37750 | 37750 | 37750 | 37700 | 753 |
| 432 | 20250401 | 115100 | 4060126450 | 37750 | 37750 | 37750 | 37700 | 1021 |
| 433 | 20250401 | 115000 | 4021612100 | 37750 | 37750 | 37750 | 37700 | 197 |
| 434 | 20250401 | 114900 | 4014177050 | 37750 | 37700 | 37750 | 37700 | 3722 |
| 435 | 20250401 | 114800 | 3873675100 | 37750 | 37750 | 37750 | 37700 | 160 |
| 436 | 20250401 | 114700 | 3867637350 | 37700 | 37750 | 37750 | 37700 | 153 |
| 437 | 20250401 | 114600 | 3861867300 | 37700 | 37750 | 37750 | 37700 | 63 |
| 438 | 20250401 | 114500 | 3859491100 | 37700 | 37750 | 37750 | 37700 | 122 |
| 439 | 20250401 | 114400 | 3854889250 | 37750 | 37700 | 37750 | 37700 | 203 |
| 440 | 20250401 | 114300 | 3847232150 | 37750 | 37750 | 37750 | 37700 | 85 |
| 441 | 20250401 | 114200 | 3844024825 | 37700 | 37700 | 37750 | 37700 | 110 |
| 442 | 20250401 | 114100 | 3839876700 | 37700 | 37700 | 37750 | 37700 | 1768 |
| 443 | 20250401 | 114000 | 3773221100 | 37750 | 37750 | 37800 | 37700 | 1039 |
| 444 | 20250401 | 113900 | 3734000150 | 37750 | 37800 | 37800 | 37750 | 301 |
| 445 | 20250401 | 113800 | 3722628300 | 37800 | 37800 | 37800 | 37750 | 767 |
| 446 | 20250401 | 113700 | 3693645150 | 37800 | 37800 | 37850 | 37800 | 55 |
| 447 | 20250401 | 113600 | 3691564900 | 37800 | 37800 | 37850 | 37800 | 202 |
| 448 | 20250401 | 113500 | 3683923300 | 37850 | 37850 | 37850 | 37800 | 229 |
| 449 | 20250401 | 113400 | 3675257200 | 37800 | 37800 | 37850 | 37800 | 312 |
| 450 | 20250401 | 113300 | 3663451900 | 37850 | 37800 | 37850 | 37800 | 370 |
| 451 | 20250401 | 113200 | 3649449000 | 37800 | 37800 | 37850 | 37800 | 114 |
| 452 | 20250401 | 113100 | 3645137900 | 37800 | 37850 | 37850 | 37800 | 98 |
| 453 | 20250401 | 113000 | 3641432150 | 37850 | 37750 | 37850 | 37750 | 156 |
| 454 | 20250401 | 112900 | 3635533850 | 37850 | 37800 | 37850 | 37750 | 730 |
| 455 | 20250401 | 112800 | 3607938950 | 37800 | 37750 | 37800 | 37750 | 304 |
| 456 | 20250401 | 112700 | 3596451650 | 37750 | 37750 | 37800 | 37750 | 245 |
| 457 | 20250401 | 112600 | 3587201750 | 37750 | 37750 | 37750 | 37700 | 705 |
| 458 | 20250401 | 112500 | 3560589500 | 37750 | 37750 | 37750 | 37700 | 871 |
| 459 | 20250401 | 112400 | 3527713450 | 37750 | 37750 | 37750 | 37700 | 1069 |
| 460 | 20250401 | 112300 | 3487395250 | 37750 | 37700 | 37750 | 37700 | 106 |
| 461 | 20250401 | 112200 | 3483397300 | 37750 | 37750 | 37750 | 37700 | 1376 |
| 462 | 20250401 | 112100 | 3431455000 | 37700 | 37700 | 37750 | 37700 | 509 |
| 463 | 20250401 | 112000 | 3412244500 | 37750 | 37700 | 37750 | 37700 | 651 |
| 464 | 20250401 | 111900 | 3387670450 | 37750 | 37750 | 37750 | 37700 | 119 |
| 465 | 20250401 | 111800 | 3383182100 | 37750 | 37700 | 37750 | 37700 | 242 |
| 466 | 20250401 | 111700 | 3374058600 | 37700 | 37700 | 37700 | 37650 | 390 |
| 467 | 20250401 | 111600 | 3359359500 | 37700 | 37700 | 37700 | 37600 | 107 |
| 468 | 20250401 | 111500 | 3355327250 | 37700 | 37650 | 37700 | 37600 | 380 |
| 469 | 20250401 | 111400 | 3341023700 | 37650 | 37650 | 37650 | 37600 | 293 |
| 470 | 20250401 | 111300 | 3329992850 | 37600 | 37650 | 37650 | 37600 | 136 |
| 471 | 20250401 | 111200 | 3324876000 | 37650 | 37650 | 37650 | 37600 | 327 |
| 472 | 20250401 | 111100 | 3312565900 | 37650 | 37650 | 37650 | 37600 | 274 |
| 473 | 20250401 | 111000 | 3302251000 | 37600 | 37600 | 37650 | 37600 | 608 |
| 474 | 20250401 | 110900 | 3279363700 | 37650 | 37650 | 37650 | 37600 | 211 |
| 475 | 20250401 | 110800 | 3271420750 | 37650 | 37650 | 37650 | 37600 | 386 |
| 476 | 20250401 | 110700 | 3256891750 | 37650 | 37650 | 37650 | 37600 | 329 |
| 477 | 20250401 | 110600 | 3244506050 | 37650 | 37650 | 37700 | 37650 | 1343 |
| 478 | 20250401 | 110500 | 3193893600 | 37700 | 37700 | 37700 | 37650 | 96 |
| 479 | 20250401 | 110400 | 3190275050 | 37650 | 37700 | 37700 | 37650 | 182 |
| 480 | 20250401 | 110300 | 3183417700 | 37650 | 37650 | 37700 | 37650 | 53 |
| 481 | 20250401 | 110200 | 3181421150 | 37700 | 37650 | 37700 | 37600 | 725 |
| 482 | 20250401 | 110100 | 3154120850 | 37650 | 37650 | 37650 | 37600 | 1558 |
| 483 | 20250401 | 110000 | 3095464700 | 37650 | 37650 | 37650 | 37600 | 354 |
| 484 | 20250401 | 105900 | 3082142650 | 37650 | 37650 | 37650 | 37600 | 195 |
| 485 | 20250401 | 105800 | 3074803350 | 37650 | 37600 | 37650 | 37600 | 111 |
| 486 | 20250401 | 105700 | 3070627750 | 37650 | 37600 | 37650 | 37550 | 512 |
| 487 | 20250401 | 105600 | 3051373850 | 37600 | 37550 | 37600 | 37550 | 304 |
| 488 | 20250401 | 105500 | 3039943500 | 37600 | 37600 | 37600 | 37600 | 251 |
| 489 | 20250401 | 105400 | 3030505900 | 37600 | 37600 | 37600 | 37550 | 62 |
| 490 | 20250401 | 105300 | 3028175150 | 37600 | 37600 | 37600 | 37600 | 150 |
| 491 | 20250401 | 105200 | 3022535150 | 37600 | 37600 | 37650 | 37550 | 543 |
| 492 | 20250401 | 105100 | 3002118450 | 37600 | 37600 | 37650 | 37600 | 276 |
| 493 | 20250401 | 105000 | 2991740650 | 37600 | 37600 | 37600 | 37550 | 902 |
| 494 | 20250401 | 104900 | 2957825800 | 37600 | 37600 | 37600 | 37575 | 633 |
| 495 | 20250401 | 104800 | 2934025050 | 37600 | 37600 | 37600 | 37550 | 448 |
| 496 | 20250401 | 104700 | 2917180600 | 37600 | 37500 | 37600 | 37500 | 1585 |
| 497 | 20250401 | 104600 | 2857722450 | 37450 | 37500 | 37500 | 37450 | 599 |
| 498 | 20250401 | 104500 | 2835282000 | 37500 | 37500 | 37500 | 37450 | 29 |
| 499 | 20250401 | 104400 | 2834194850 | 37500 | 37500 | 37500 | 37450 | 121 |
| 500 | 20250401 | 104300 | 2829660500 | 37500 | 37500 | 37500 | 37450 | 29 |
| 501 | 20250401 | 104200 | 2828573350 | 37500 | 37500 | 37500 | 37500 | 21 |
| 502 | 20250401 | 104100 | 2827785850 | 37450 | 37450 | 37500 | 37400 | 810 |
| 503 | 20250401 | 104000 | 2797449600 | 37450 | 37450 | 37450 | 37450 | 459 |
| 504 | 20250401 | 103900 | 2780260050 | 37450 | 37400 | 37450 | 37400 | 131 |
| 505 | 20250401 | 103800 | 2775354500 | 37400 | 37450 | 37450 | 37400 | 498 |
| 506 | 20250401 | 103700 | 2756705200 | 37450 | 37450 | 37450 | 37400 | 35 |
| 507 | 20250401 | 103600 | 2755395950 | 37450 | 37400 | 37450 | 37400 | 85 |
| 508 | 20250401 | 103500 | 2752216900 | 37400 | 37450 | 37450 | 37400 | 1242 |
| 509 | 20250401 | 103400 | 2705763400 | 37450 | 37450 | 37450 | 37400 | 91 |
| 510 | 20250401 | 103300 | 2702355850 | 37450 | 37450 | 37450 | 37450 | 508 |
| 511 | 20250401 | 103200 | 2683331250 | 37450 | 37450 | 37450 | 37400 | 34 |
| 512 | 20250401 | 103100 | 2682059250 | 37450 | 37400 | 37450 | 37400 | 95 |
| 513 | 20250401 | 103000 | 2678502400 | 37400 | 37450 | 37450 | 37400 | 747 |
| 514 | 20250401 | 102900 | 2650561650 | 37450 | 37450 | 37450 | 37450 | 302 |
| 515 | 20250401 | 102800 | 2639251750 | 37450 | 37450 | 37450 | 37450 | 182 |
| 516 | 20250401 | 102700 | 2632435850 | 37450 | 37400 | 37450 | 37400 | 673 |
| 517 | 20250401 | 102600 | 2607251450 | 37400 | 37400 | 37400 | 37350 | 755 |
| 518 | 20250401 | 102500 | 2579017925 | 37400 | 37350 | 37400 | 37325 | 1206 |
| 519 | 20250401 | 102400 | 2533973150 | 37350 | 37350 | 37350 | 37300 | 535 |
| 520 | 20250401 | 102300 | 2513995875 | 37350 | 37350 | 37350 | 37300 | 1099 |
| 521 | 20250401 | 102200 | 2472948625 | 37350 | 37425 | 37425 | 37300 | 1201 |
| 522 | 20250401 | 102100 | 2428084700 | 37450 | 37450 | 37450 | 37400 | 1258 |
| 523 | 20250401 | 102000 | 2381004950 | 37400 | 37475 | 37500 | 37400 | 2024 |
| 524 | 20250401 | 101900 | 2305276850 | 37500 | 37500 | 37500 | 37400 | 1919 |
| 525 | 20250401 | 101800 | 2233359650 | 37500 | 37550 | 37550 | 37450 | 1570 |
| 526 | 20250401 | 101700 | 2174477850 | 37550 | 37600 | 37600 | 37500 | 4731 |
| 527 | 20250401 | 101600 | 1996940450 | 37600 | 37600 | 37650 | 37600 | 1127 |
| 528 | 20250401 | 101500 | 1954564650 | 37550 | 37600 | 37600 | 37550 | 751 |
| 529 | 20250401 | 101400 | 1926328000 | 37600 | 37600 | 37600 | 37550 | 53 |
| 530 | 20250401 | 101300 | 1924335550 | 37600 | 37600 | 37600 | 37550 | 241 |
| 531 | 20250401 | 101200 | 1915278925 | 37600 | 37650 | 37650 | 37550 | 332 |
| 532 | 20250401 | 101100 | 1902798625 | 37650 | 37600 | 37650 | 37600 | 933 |
| 533 | 20250401 | 101000 | 1867716475 | 37600 | 37550 | 37600 | 37550 | 45 |
| 534 | 20250401 | 100900 | 1866024525 | 37550 | 37600 | 37600 | 37550 | 1634 |
| 535 | 20250401 | 100800 | 1804586775 | 37600 | 37550 | 37600 | 37550 | 155 |
| 536 | 20250401 | 100700 | 1798765125 | 37600 | 37600 | 37600 | 37550 | 141 |
| 537 | 20250401 | 100600 | 1793463925 | 37600 | 37600 | 37600 | 37600 | 52 |
| 538 | 20250401 | 100500 | 1791508725 | 37600 | 37600 | 37600 | 37550 | 315 |
| 539 | 20250401 | 100400 | 1779666025 | 37600 | 37700 | 37750 | 37600 | 4710 |
| 540 | 20250401 | 100300 | 1602549425 | 37700 | 37700 | 37700 | 37650 | 658 |
| 541 | 20250401 | 100200 | 1577743675 | 37700 | 37700 | 37700 | 37650 | 48 |
| 542 | 20250401 | 100100 | 1575936375 | 37700 | 37650 | 37700 | 37650 | 647 |
| 543 | 20250401 | 100000 | 1551576725 | 37600 | 37650 | 37650 | 37600 | 306 |
| 544 | 20250401 | 095900 | 1540058825 | 37650 | 37650 | 37650 | 37600 | 418 |
| 545 | 20250401 | 095800 | 1524330575 | 37650 | 37650 | 37650 | 37600 | 258 |
| 546 | 20250401 | 095700 | 1514617175 | 37650 | 37650 | 37650 | 37600 | 383 |
| 547 | 20250401 | 095600 | 1500199975 | 37650 | 37600 | 37650 | 37600 | 617 |
| 548 | 20250401 | 095500 | 1476981475 | 37600 | 37600 | 37600 | 37550 | 1785 |
| 549 | 20250401 | 095400 | 1409910475 | 37600 | 37600 | 37600 | 37550 | 684 |
| 550 | 20250401 | 095300 | 1384192300 | 37650 | 37700 | 37700 | 37650 | 455 |
| 551 | 20250401 | 095200 | 1367054850 | 37700 | 37750 | 37750 | 37650 | 946 |
| 552 | 20250401 | 095100 | 1331403450 | 37700 | 37800 | 37800 | 37700 | 1250 |
| 553 | 20250401 | 095000 | 1284194650 | 37800 | 37850 | 37850 | 37800 | 2372 |
| 554 | 20250401 | 094900 | 1194518050 | 37850 | 37850 | 37900 | 37800 | 623 |
| 555 | 20250401 | 094800 | 1170938700 | 37900 | 37900 | 37900 | 37850 | 682 |
| 556 | 20250401 | 094700 | 1145091100 | 37900 | 37900 | 38000 | 37900 | 400 |
| 557 | 20250401 | 094600 | 1129911950 | 37900 | 37900 | 37950 | 37900 | 168 |
| 558 | 20250401 | 094500 | 1123538100 | 37900 | 37950 | 37950 | 37900 | 162 |
| 559 | 20250401 | 094400 | 1117391475 | 37950 | 37950 | 37950 | 37900 | 130 |
| 560 | 20250401 | 094300 | 1112459025 | 37950 | 38050 | 38050 | 37900 | 2203 |
| 561 | 20250401 | 094200 | 1028792425 | 38000 | 38000 | 38050 | 38000 | 494 |
| 562 | 20250401 | 094100 | 1009997725 | 38000 | 38050 | 38050 | 38000 | 345 |
| 563 | 20250401 | 094000 | 996884725 | 38050 | 38100 | 38100 | 38000 | 4964 |
| 564 | 20250401 | 093900 | 808143475 | 38100 | 38150 | 38150 | 38050 | 857 |
| 565 | 20250401 | 093800 | 775495025 | 38150 | 38200 | 38200 | 38100 | 217 |
| 566 | 20250401 | 093700 | 767223025 | 38200 | 38150 | 38200 | 38150 | 400 |
| 567 | 20250401 | 093600 | 751962150 | 38200 | 38200 | 38200 | 38150 | 51 |
| 568 | 20250401 | 093500 | 750014250 | 38200 | 38250 | 38300 | 38150 | 2460 |
| 569 | 20250401 | 093400 | 656106250 | 38300 | 38300 | 38300 | 38250 | 249 |
| 570 | 20250401 | 093300 | 646581650 | 38300 | 38250 | 38300 | 38250 | 28 |
| 571 | 20250401 | 093200 | 645510450 | 38250 | 38400 | 38400 | 38250 | 1547 |
| 572 | 20250401 | 093100 | 586289950 | 38400 | 38400 | 38400 | 38350 | 590 |
| 573 | 20250401 | 093000 | 563663250 | 38400 | 38400 | 38400 | 38350 | 10 |
| 574 | 20250401 | 092900 | 563279300 | 38350 | 38350 | 38400 | 38350 | 34 |
| 575 | 20250401 | 092800 | 561975050 | 38400 | 38400 | 38400 | 38400 | 28 |
| 576 | 20250401 | 092700 | 560899850 | 38400 | 38400 | 38400 | 38350 | 57 |
| 577 | 20250401 | 092600 | 558711100 | 38400 | 38450 | 38450 | 38400 | 186 |
| 578 | 20250401 | 092500 | 551568400 | 38450 | 38450 | 38450 | 38400 | 70 |
| 579 | 20250401 | 092400 | 548880300 | 38450 | 38400 | 38450 | 38350 | 1031 |
| 580 | 20250401 | 092300 | 509289850 | 38400 | 38450 | 38450 | 38400 | 190 |
| 581 | 20250401 | 092200 | 501992725 | 38425 | 38400 | 38450 | 38400 | 286 |
| 582 | 20250401 | 092100 | 491009825 | 38425 | 38450 | 38450 | 38425 | 131 |
| 583 | 20250401 | 092000 | 485975750 | 38450 | 38400 | 38450 | 38400 | 93 |
| 584 | 20250401 | 091900 | 482404000 | 38450 | 38400 | 38450 | 38400 | 275 |
| 585 | 20250401 | 091800 | 471843050 | 38400 | 38400 | 38400 | 38350 | 75 |
| 586 | 20250401 | 091700 | 468963100 | 38400 | 38400 | 38400 | 38400 | 106 |
| 587 | 20250401 | 091600 | 464892700 | 38350 | 38400 | 38400 | 38350 | 339 |
| 588 | 20250401 | 091500 | 451881550 | 38400 | 38400 | 38400 | 38400 | 37 |
| 589 | 20250401 | 091400 | 450460750 | 38400 | 38350 | 38400 | 38350 | 261 |
| 590 | 20250401 | 091300 | 440450800 | 38350 | 38300 | 38350 | 38300 | 386 |
| 591 | 20250401 | 091200 | 425660175 | 38300 | 38300 | 38300 | 38250 | 129 |
| 592 | 20250401 | 091100 | 420721475 | 38300 | 38250 | 38300 | 38200 | 1092 |
| 593 | 20250401 | 091000 | 378966625 | 38200 | 38250 | 38250 | 38200 | 1612 |
| 594 | 20250401 | 090900 | 317331400 | 38200 | 38350 | 38350 | 38150 | 2432 |
| 595 | 20250401 | 090800 | 224350550 | 38350 | 38250 | 38350 | 38250 | 93 |
| 596 | 20250401 | 090700 | 220784500 | 38350 | 38400 | 38400 | 38250 | 276 |
| 597 | 20250401 | 090600 | 210208150 | 38350 | 38550 | 38550 | 38300 | 1098 |
| 598 | 20250401 | 090500 | 168053050 | 38500 | 38500 | 38600 | 38500 | 303 |
| 599 | 20250401 | 090400 | 156386750 | 38500 | 38600 | 38600 | 38450 | 1019 |
| 600 | 20250401 | 090300 | 117126050 | 38600 | 38600 | 38600 | 38600 | 313 |
| 601 | 20250401 | 090200 | 105044250 | 38600 | 38550 | 38600 | 38550 | 313 |
| 602 | 20250401 | 090100 | 92966100 | 38600 | 38750 | 38750 | 38600 | 1114 |
| 603 | 20250401 | 090000 | 49943900 | 38800 | 38600 | 38800 | 38600 | 1293 |