30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250401 | 184000 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 1726 |
| 3 | 20250401 | 183900 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 4 | 20250401 | 183800 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 5 | 20250401 | 183700 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 6 | 20250401 | 183600 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 7 | 20250401 | 183500 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 8 | 20250401 | 183400 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 9 | 20250401 | 183300 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 10 | 20250401 | 183200 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 11 | 20250401 | 183100 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 12 | 20250401 | 183000 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 13 | 20250401 | 182900 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 14 | 20250401 | 182800 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 15 | 20250401 | 182700 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 16 | 20250401 | 182600 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 17 | 20250401 | 182500 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 18 | 20250401 | 182400 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 19 | 20250401 | 182300 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 20 | 20250401 | 182200 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 21 | 20250401 | 182100 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 22 | 20250401 | 182000 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 23 | 20250401 | 181900 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 24 | 20250401 | 181800 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 25 | 20250401 | 181700 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 26 | 20250401 | 181600 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 27 | 20250401 | 181500 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 28 | 20250401 | 181400 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 29 | 20250401 | 181300 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 30 | 20250401 | 181200 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 31 | 20250401 | 181100 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 32 | 20250401 | 181000 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 1726 |
| 33 | 20250401 | 180900 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 34 | 20250401 | 180800 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 35 | 20250401 | 180700 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 36 | 20250401 | 180600 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 37 | 20250401 | 180500 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 38 | 20250401 | 180400 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 39 | 20250401 | 180300 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 40 | 20250401 | 180200 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 41 | 20250401 | 180100 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 42 | 20250401 | 180000 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 43 | 20250401 | 175900 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 44 | 20250401 | 175800 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 45 | 20250401 | 175700 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 46 | 20250401 | 175600 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 47 | 20250401 | 175500 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 48 | 20250401 | 175400 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 49 | 20250401 | 175300 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 50 | 20250401 | 175200 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 51 | 20250401 | 175100 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 52 | 20250401 | 175000 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 53 | 20250401 | 174900 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 54 | 20250401 | 174800 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 55 | 20250401 | 174700 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 56 | 20250401 | 174600 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 57 | 20250401 | 174500 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 58 | 20250401 | 174400 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 59 | 20250401 | 174300 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 60 | 20250401 | 174200 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 61 | 20250401 | 174100 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 62 | 20250401 | 174000 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 1726 |
| 63 | 20250401 | 173900 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 64 | 20250401 | 173800 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 65 | 20250401 | 173700 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 66 | 20250401 | 173600 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 67 | 20250401 | 173500 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 68 | 20250401 | 173400 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 69 | 20250401 | 173300 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 70 | 20250401 | 173200 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 71 | 20250401 | 173100 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 72 | 20250401 | 173000 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 73 | 20250401 | 172900 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 74 | 20250401 | 172800 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 75 | 20250401 | 172700 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 76 | 20250401 | 172600 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 77 | 20250401 | 172500 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 78 | 20250401 | 172400 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 79 | 20250401 | 172300 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 80 | 20250401 | 172200 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 81 | 20250401 | 172100 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 82 | 20250401 | 172000 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 83 | 20250401 | 171900 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 84 | 20250401 | 171800 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 85 | 20250401 | 171700 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 86 | 20250401 | 171600 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 87 | 20250401 | 171500 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 88 | 20250401 | 171400 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 89 | 20250401 | 171300 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 90 | 20250401 | 171200 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 91 | 20250401 | 171100 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 92 | 20250401 | 171000 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 1726 |
| 93 | 20250401 | 170900 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 94 | 20250401 | 170800 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 95 | 20250401 | 170700 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 96 | 20250401 | 170600 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 97 | 20250401 | 170500 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 98 | 20250401 | 170400 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 99 | 20250401 | 170300 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 100 | 20250401 | 170200 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 101 | 20250401 | 170100 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 102 | 20250401 | 170000 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 103 | 20250401 | 165900 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 104 | 20250401 | 165800 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 105 | 20250401 | 165700 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 106 | 20250401 | 165600 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 107 | 20250401 | 165500 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 108 | 20250401 | 165400 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 109 | 20250401 | 165300 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 110 | 20250401 | 165200 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 111 | 20250401 | 165100 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 112 | 20250401 | 165000 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 113 | 20250401 | 164900 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 114 | 20250401 | 164800 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 115 | 20250401 | 164700 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 116 | 20250401 | 164600 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 117 | 20250401 | 164500 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 118 | 20250401 | 164400 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 119 | 20250401 | 164300 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 120 | 20250401 | 164200 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 121 | 20250401 | 164100 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 122 | 20250401 | 164000 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 1726 |
| 123 | 20250401 | 163900 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 124 | 20250401 | 163800 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 125 | 20250401 | 163700 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 126 | 20250401 | 163600 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 127 | 20250401 | 163500 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 128 | 20250401 | 163400 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 129 | 20250401 | 163300 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 130 | 20250401 | 163200 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 131 | 20250401 | 163100 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 132 | 20250401 | 163000 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 133 | 20250401 | 162900 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 134 | 20250401 | 162800 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 135 | 20250401 | 162700 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 136 | 20250401 | 162600 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 137 | 20250401 | 162500 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 138 | 20250401 | 162400 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 139 | 20250401 | 162300 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 140 | 20250401 | 162200 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 141 | 20250401 | 162100 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 142 | 20250401 | 162000 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 143 | 20250401 | 161900 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 144 | 20250401 | 161800 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 145 | 20250401 | 161700 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 146 | 20250401 | 161600 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 147 | 20250401 | 161500 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 148 | 20250401 | 161400 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 149 | 20250401 | 161300 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 150 | 20250401 | 161200 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 151 | 20250401 | 161100 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 152 | 20250401 | 161000 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 1726 |
| 153 | 20250401 | 160900 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 154 | 20250401 | 160800 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 155 | 20250401 | 160700 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 156 | 20250401 | 160600 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 157 | 20250401 | 160500 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 158 | 20250401 | 160400 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 159 | 20250401 | 160300 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 160 | 20250401 | 160200 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 161 | 20250401 | 160100 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 162 | 20250401 | 160000 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 163 | 20250401 | 155900 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 164 | 20250401 | 155800 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 165 | 20250401 | 155700 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 166 | 20250401 | 155600 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 167 | 20250401 | 155500 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 168 | 20250401 | 155400 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 169 | 20250401 | 155300 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 170 | 20250401 | 155200 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 171 | 20250401 | 155100 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 172 | 20250401 | 155000 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 173 | 20250401 | 154900 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 174 | 20250401 | 154800 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 175 | 20250401 | 154700 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 176 | 20250401 | 154600 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 177 | 20250401 | 154500 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 178 | 20250401 | 154400 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 179 | 20250401 | 154300 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 180 | 20250401 | 154200 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 181 | 20250401 | 154100 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 182 | 20250401 | 154000 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 1726 |
| 183 | 20250401 | 153900 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 184 | 20250401 | 153800 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 185 | 20250401 | 153700 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 186 | 20250401 | 153600 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 187 | 20250401 | 153500 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 188 | 20250401 | 153400 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 189 | 20250401 | 153300 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 190 | 20250401 | 153200 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 191 | 20250401 | 153100 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 192 | 20250401 | 153000 | 1230265350 | 32750 | 32750 | 32750 | 32750 | 1726 |
| 193 | 20250401 | 152900 | 1173738850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 194 | 20250401 | 152800 | 1173738850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 195 | 20250401 | 152700 | 1173738850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 196 | 20250401 | 152600 | 1173738850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 197 | 20250401 | 152500 | 1173738850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 198 | 20250401 | 152400 | 1173738850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 199 | 20250401 | 152300 | 1173738850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 200 | 20250401 | 152200 | 1173738850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 201 | 20250401 | 152100 | 1173738850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 202 | 20250401 | 152000 | 1173738850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 203 | 20250401 | 151900 | 1173738850 | 32750 | 32800 | 32900 | 32750 | 233 |
| 204 | 20250401 | 151800 | 1166089850 | 32800 | 32600 | 32800 | 32600 | 303 |
| 205 | 20250401 | 151700 | 1156178850 | 32600 | 32550 | 32650 | 32550 | 57 |
| 206 | 20250401 | 151600 | 1154320950 | 32600 | 32550 | 32600 | 32550 | 49 |
| 207 | 20250401 | 151500 | 1152725150 | 32600 | 32600 | 32600 | 32550 | 12 |
| 208 | 20250401 | 151400 | 1152334350 | 32600 | 32450 | 32600 | 32450 | 335 |
| 209 | 20250401 | 151300 | 1141431650 | 32400 | 32450 | 32500 | 32400 | 564 |
| 210 | 20250401 | 151200 | 1123127100 | 32500 | 32500 | 32550 | 32450 | 852 |
| 211 | 20250401 | 151100 | 1095439750 | 32500 | 32550 | 32550 | 32500 | 9 |
| 212 | 20250401 | 151000 | 1095147200 | 32550 | 32500 | 32550 | 32500 | 18 |
| 213 | 20250401 | 150900 | 1094561700 | 32550 | 32550 | 32550 | 32500 | 251 |
| 214 | 20250401 | 150800 | 1086392100 | 32550 | 32600 | 32600 | 32550 | 11 |
| 215 | 20250401 | 150700 | 1086033900 | 32600 | 32575 | 32600 | 32550 | 9 |
| 216 | 20250401 | 150600 | 1085740825 | 32550 | 32550 | 32600 | 32500 | 257 |
| 217 | 20250401 | 150500 | 1077376625 | 32550 | 32550 | 32550 | 32500 | 13 |
| 218 | 20250401 | 150400 | 1076953825 | 32500 | 32550 | 32550 | 32500 | 239 |
| 219 | 20250401 | 150300 | 1069174825 | 32600 | 32550 | 32600 | 32550 | 51 |
| 220 | 20250401 | 150200 | 1067512575 | 32550 | 32600 | 32600 | 32550 | 12 |
| 221 | 20250401 | 150100 | 1067121775 | 32550 | 32550 | 32600 | 32550 | 36 |
| 222 | 20250401 | 150000 | 1065949825 | 32550 | 32550 | 32600 | 32550 | 83 |
| 223 | 20250401 | 145900 | 1063245525 | 32600 | 32600 | 32600 | 32550 | 34 |
| 224 | 20250401 | 145800 | 1062137175 | 32600 | 32650 | 32650 | 32600 | 128 |
| 225 | 20250401 | 145700 | 1057964325 | 32650 | 32600 | 32650 | 32550 | 256 |
| 226 | 20250401 | 145600 | 1049618225 | 32600 | 32600 | 32600 | 32550 | 63 |
| 227 | 20250401 | 145500 | 1047564825 | 32600 | 32600 | 32600 | 32550 | 16 |
| 228 | 20250401 | 145400 | 1047043275 | 32600 | 32550 | 32600 | 32550 | 49 |
| 229 | 20250401 | 145300 | 1045446175 | 32550 | 32600 | 32600 | 32550 | 195 |
| 230 | 20250401 | 145200 | 1039089625 | 32550 | 32600 | 32600 | 32550 | 36 |
| 231 | 20250401 | 145100 | 1037916125 | 32550 | 32550 | 32600 | 32550 | 3 |
| 232 | 20250401 | 145000 | 1037818425 | 32550 | 32550 | 32550 | 32550 | 8 |
| 233 | 20250401 | 144900 | 1037558025 | 32600 | 32600 | 32600 | 32550 | 24 |
| 234 | 20250401 | 144800 | 1036775775 | 32550 | 32550 | 32550 | 32550 | 1 |
| 235 | 20250401 | 144700 | 1036743225 | 32550 | 32550 | 32600 | 32550 | 10 |
| 236 | 20250401 | 144600 | 1036417675 | 32550 | 32550 | 32600 | 32550 | 54 |
| 237 | 20250401 | 144500 | 1034658875 | 32550 | 32600 | 32600 | 32550 | 3 |
| 238 | 20250401 | 144400 | 1034561175 | 32550 | 32600 | 32600 | 32550 | 23 |
| 239 | 20250401 | 144300 | 1033811425 | 32550 | 32600 | 32600 | 32550 | 2 |
| 240 | 20250401 | 144200 | 1033746275 | 32550 | 32550 | 32550 | 32550 | 7 |
| 241 | 20250401 | 144100 | 1033518425 | 32600 | 32600 | 32600 | 32550 | 27 |
| 242 | 20250401 | 144000 | 1032638275 | 32600 | 32600 | 32600 | 32600 | 1 |
| 243 | 20250401 | 143900 | 1032605675 | 32600 | 32600 | 32600 | 32600 | 0 |
| 244 | 20250401 | 143800 | 1032605675 | 32600 | 32550 | 32600 | 32550 | 59 |
| 245 | 20250401 | 143700 | 1030684125 | 32550 | 32550 | 32550 | 32550 | 1 |
| 246 | 20250401 | 143600 | 1030651575 | 32600 | 32600 | 32600 | 32600 | 22 |
| 247 | 20250401 | 143500 | 1029934375 | 32550 | 32550 | 32550 | 32550 | 59 |
| 248 | 20250401 | 143400 | 1028013925 | 32550 | 32550 | 32550 | 32550 | 93 |
| 249 | 20250401 | 143300 | 1024986775 | 32600 | 32600 | 32600 | 32550 | 24 |
| 250 | 20250401 | 143200 | 1024204425 | 32600 | 32600 | 32600 | 32600 | 10 |
| 251 | 20250401 | 143100 | 1023878425 | 32550 | 32550 | 32550 | 32550 | 452 |
| 252 | 20250401 | 143000 | 1009165825 | 32550 | 32500 | 32550 | 32500 | 26 |
| 253 | 20250401 | 142900 | 1008319575 | 32500 | 32550 | 32550 | 32500 | 47 |
| 254 | 20250401 | 142800 | 1006791975 | 32500 | 32550 | 32600 | 32500 | 71 |
| 255 | 20250401 | 142700 | 1004480825 | 32550 | 32600 | 32600 | 32550 | 162 |
| 256 | 20250401 | 142600 | 999207625 | 32600 | 32600 | 32650 | 32600 | 434 |
| 257 | 20250401 | 142500 | 985059175 | 32600 | 32650 | 32650 | 32600 | 52 |
| 258 | 20250401 | 142400 | 983362375 | 32650 | 32600 | 32650 | 32600 | 19 |
| 259 | 20250401 | 142300 | 982742775 | 32600 | 32600 | 32600 | 32600 | 13 |
| 260 | 20250401 | 142200 | 982318975 | 32650 | 32600 | 32650 | 32600 | 41 |
| 261 | 20250401 | 142100 | 980981325 | 32600 | 32600 | 32600 | 32600 | 14 |
| 262 | 20250401 | 142000 | 980524925 | 32600 | 32600 | 32650 | 32600 | 49 |
| 263 | 20250401 | 141900 | 978926325 | 32600 | 32600 | 32600 | 32600 | 67 |
| 264 | 20250401 | 141800 | 976742125 | 32600 | 32600 | 32650 | 32600 | 96 |
| 265 | 20250401 | 141700 | 973612475 | 32600 | 32600 | 32650 | 32600 | 64 |
| 266 | 20250401 | 141600 | 971525025 | 32600 | 32600 | 32600 | 32600 | 18 |
| 267 | 20250401 | 141500 | 970938225 | 32650 | 32600 | 32650 | 32600 | 14 |
| 268 | 20250401 | 141400 | 970481775 | 32650 | 32600 | 32650 | 32600 | 37 |
| 269 | 20250401 | 141300 | 969274375 | 32600 | 32600 | 32650 | 32600 | 20 |
| 270 | 20250401 | 141200 | 968622325 | 32600 | 32600 | 32650 | 32600 | 47 |
| 271 | 20250401 | 141100 | 967089175 | 32650 | 32600 | 32650 | 32600 | 23 |
| 272 | 20250401 | 141000 | 966338825 | 32650 | 32600 | 32650 | 32600 | 144 |
| 273 | 20250401 | 140900 | 961639425 | 32600 | 32650 | 32650 | 32600 | 46 |
| 274 | 20250401 | 140800 | 960138425 | 32600 | 32600 | 32600 | 32600 | 13 |
| 275 | 20250401 | 140700 | 959714625 | 32600 | 32600 | 32600 | 32600 | 12 |
| 276 | 20250401 | 140600 | 959323425 | 32650 | 32600 | 32650 | 32600 | 79 |
| 277 | 20250401 | 140500 | 956746925 | 32600 | 32600 | 32600 | 32600 | 12 |
| 278 | 20250401 | 140400 | 956355725 | 32600 | 32600 | 32650 | 32600 | 50 |
| 279 | 20250401 | 140300 | 954724475 | 32600 | 32600 | 32650 | 32600 | 33 |
| 280 | 20250401 | 140200 | 953648625 | 32600 | 32600 | 32650 | 32600 | 14 |
| 281 | 20250401 | 140100 | 953192175 | 32650 | 32650 | 32650 | 32600 | 34 |
| 282 | 20250401 | 140000 | 952082725 | 32600 | 32650 | 32650 | 32600 | 23 |
| 283 | 20250401 | 135900 | 951332725 | 32600 | 32600 | 32600 | 32600 | 13 |
| 284 | 20250401 | 135800 | 950908925 | 32650 | 32650 | 32650 | 32600 | 38 |
| 285 | 20250401 | 135700 | 949668875 | 32600 | 32600 | 32650 | 32600 | 21 |
| 286 | 20250401 | 135600 | 948984225 | 32600 | 32600 | 32650 | 32600 | 48 |
| 287 | 20250401 | 135500 | 947418275 | 32650 | 32600 | 32650 | 32600 | 13 |
| 288 | 20250401 | 135400 | 946994425 | 32600 | 32600 | 32600 | 32600 | 21 |
| 289 | 20250401 | 135300 | 946309825 | 32650 | 32650 | 32650 | 32600 | 37 |
| 290 | 20250401 | 135200 | 945102375 | 32600 | 32600 | 32600 | 32600 | 61 |
| 291 | 20250401 | 135100 | 943113775 | 32600 | 32600 | 32600 | 32600 | 19 |
| 292 | 20250401 | 135000 | 942494375 | 32650 | 32650 | 32650 | 32600 | 41 |
| 293 | 20250401 | 134900 | 941156375 | 32600 | 32600 | 32600 | 32600 | 12 |
| 294 | 20250401 | 134800 | 940765175 | 32600 | 32600 | 32650 | 32600 | 49 |
| 295 | 20250401 | 134700 | 939166575 | 32600 | 32600 | 32600 | 32600 | 20 |
| 296 | 20250401 | 134600 | 938514575 | 32650 | 32650 | 32650 | 32650 | 111 |
| 297 | 20250401 | 134500 | 934890425 | 32650 | 32600 | 32650 | 32600 | 33 |
| 298 | 20250401 | 134400 | 933813625 | 32600 | 32650 | 32650 | 32600 | 20 |
| 299 | 20250401 | 134300 | 933161575 | 32650 | 32650 | 32650 | 32650 | 170 |
| 300 | 20250401 | 134200 | 927611075 | 32700 | 32650 | 32700 | 32650 | 35 |
| 301 | 20250401 | 134100 | 926467175 | 32700 | 32700 | 32700 | 32700 | 184 |
| 302 | 20250401 | 134000 | 920450375 | 32750 | 32750 | 32800 | 32750 | 88 |
| 303 | 20250401 | 133900 | 917567325 | 32800 | 32750 | 32800 | 32750 | 13 |
| 304 | 20250401 | 133800 | 917141525 | 32750 | 32800 | 32800 | 32750 | 11 |
| 305 | 20250401 | 133700 | 916781075 | 32800 | 32750 | 32800 | 32750 | 37 |
| 306 | 20250401 | 133600 | 915568075 | 32750 | 32750 | 32750 | 32750 | 23 |
| 307 | 20250401 | 133500 | 914814825 | 32800 | 32750 | 32800 | 32750 | 46 |
| 308 | 20250401 | 133400 | 913307375 | 32750 | 32750 | 32750 | 32700 | 87 |
| 309 | 20250401 | 133300 | 910458775 | 32750 | 32750 | 32750 | 32700 | 14 |
| 310 | 20250401 | 133200 | 910000875 | 32750 | 32700 | 32800 | 32700 | 145 |
| 311 | 20250401 | 133100 | 905253025 | 32750 | 32750 | 32750 | 32700 | 18 |
| 312 | 20250401 | 133000 | 904664175 | 32750 | 32750 | 32750 | 32750 | 15 |
| 313 | 20250401 | 132900 | 904172925 | 32750 | 32750 | 32750 | 32700 | 60 |
| 314 | 20250401 | 132800 | 902208925 | 32750 | 32750 | 32750 | 32750 | 4 |
| 315 | 20250401 | 132700 | 902077925 | 32750 | 32750 | 32800 | 32750 | 135 |
| 316 | 20250401 | 132600 | 897655275 | 32750 | 32750 | 32750 | 32700 | 57 |
| 317 | 20250401 | 132500 | 895789425 | 32750 | 32700 | 32750 | 32700 | 64 |
| 318 | 20250401 | 132400 | 893694075 | 32700 | 32700 | 32750 | 32700 | 44 |
| 319 | 20250401 | 132300 | 892254325 | 32750 | 32700 | 32750 | 32700 | 13 |
| 320 | 20250401 | 132200 | 891829175 | 32700 | 32700 | 32700 | 32700 | 19 |
| 321 | 20250401 | 132100 | 891207875 | 32750 | 32700 | 32750 | 32700 | 36 |
| 322 | 20250401 | 132000 | 890029475 | 32700 | 32700 | 32700 | 32700 | 13 |
| 323 | 20250401 | 131900 | 889604375 | 32700 | 32750 | 32750 | 32700 | 98 |
| 324 | 20250401 | 131800 | 886395775 | 32750 | 32750 | 32750 | 32750 | 54 |
| 325 | 20250401 | 131700 | 884627275 | 32750 | 32750 | 32750 | 32750 | 107 |
| 326 | 20250401 | 131600 | 881123025 | 32800 | 32750 | 32800 | 32700 | 174 |
| 327 | 20250401 | 131500 | 875431275 | 32700 | 32700 | 32700 | 32700 | 0 |
| 328 | 20250401 | 131400 | 875431275 | 32700 | 32750 | 32750 | 32700 | 92 |
| 329 | 20250401 | 131300 | 872421125 | 32750 | 32700 | 32750 | 32700 | 58 |
| 330 | 20250401 | 131200 | 870521975 | 32750 | 32750 | 32750 | 32750 | 198 |
| 331 | 20250401 | 131100 | 864037475 | 32750 | 32750 | 32750 | 32750 | 48 |
| 332 | 20250401 | 131000 | 862465475 | 32750 | 32700 | 32750 | 32700 | 36 |
| 333 | 20250401 | 130900 | 861286825 | 32750 | 32750 | 32750 | 32750 | 18 |
| 334 | 20250401 | 130800 | 860697325 | 32750 | 32725 | 32750 | 32725 | 31 |
| 335 | 20250401 | 130700 | 859682225 | 32725 | 32700 | 32725 | 32700 | 8 |
| 336 | 20250401 | 130600 | 859420600 | 32725 | 32725 | 32725 | 32725 | 0 |
| 337 | 20250401 | 130500 | 859420600 | 32725 | 32725 | 32725 | 32725 | 25 |
| 338 | 20250401 | 130400 | 858602475 | 32725 | 32700 | 32725 | 32700 | 30 |
| 339 | 20250401 | 130300 | 857620900 | 32750 | 32750 | 32750 | 32750 | 21 |
| 340 | 20250401 | 130200 | 856933150 | 32750 | 32750 | 32750 | 32750 | 8 |
| 341 | 20250401 | 130100 | 856671150 | 32700 | 32700 | 32700 | 32700 | 8 |
| 342 | 20250401 | 130000 | 856409550 | 32700 | 32850 | 32850 | 32700 | 216 |
| 343 | 20250401 | 125900 | 849327500 | 32850 | 32850 | 32850 | 32850 | 13 |
| 344 | 20250401 | 125800 | 848900450 | 32850 | 32850 | 32850 | 32850 | 148 |
| 345 | 20250401 | 125700 | 844038650 | 32850 | 32900 | 32900 | 32850 | 41 |
| 346 | 20250401 | 125600 | 842690100 | 32900 | 32900 | 32900 | 32900 | 1 |
| 347 | 20250401 | 125500 | 842657200 | 32900 | 32900 | 32900 | 32900 | 22 |
| 348 | 20250401 | 125400 | 841933400 | 32850 | 32850 | 32850 | 32850 | 7 |
| 349 | 20250401 | 125300 | 841703450 | 32900 | 32850 | 32900 | 32850 | 47 |
| 350 | 20250401 | 125200 | 840159400 | 32850 | 32900 | 32900 | 32850 | 71 |
| 351 | 20250401 | 125100 | 837824350 | 32950 | 32900 | 32950 | 32900 | 8 |
| 352 | 20250401 | 125000 | 837561100 | 32900 | 32900 | 32900 | 32900 | 109 |
| 353 | 20250401 | 124900 | 833975000 | 32950 | 32900 | 32950 | 32900 | 631 |
| 354 | 20250401 | 124800 | 813213900 | 32900 | 32950 | 32950 | 32900 | 10 |
| 355 | 20250401 | 124700 | 812884750 | 32950 | 32950 | 32950 | 32950 | 24 |
| 356 | 20250401 | 124600 | 812093950 | 32900 | 32900 | 32950 | 32900 | 339 |
| 357 | 20250401 | 124500 | 800940800 | 32900 | 32950 | 32950 | 32900 | 218 |
| 358 | 20250401 | 124400 | 793768450 | 32950 | 32950 | 32950 | 32950 | 27 |
| 359 | 20250401 | 124300 | 792878800 | 32950 | 32950 | 32950 | 32950 | 1 |
| 360 | 20250401 | 124200 | 792845850 | 32950 | 32950 | 32950 | 32950 | 78 |
| 361 | 20250401 | 124100 | 790275750 | 32950 | 32950 | 32950 | 32950 | 43 |
| 362 | 20250401 | 124000 | 788858900 | 32950 | 32950 | 32950 | 32950 | 17 |
| 363 | 20250401 | 123900 | 788298750 | 32950 | 32950 | 33000 | 32950 | 141 |
| 364 | 20250401 | 123800 | 783651650 | 32950 | 33000 | 33000 | 32950 | 47 |
| 365 | 20250401 | 123700 | 782102900 | 32950 | 32950 | 32950 | 32950 | 1 |
| 366 | 20250401 | 123600 | 782069950 | 33000 | 32950 | 33000 | 32950 | 119 |
| 367 | 20250401 | 123500 | 778147800 | 32950 | 32950 | 33000 | 32950 | 248 |
| 368 | 20250401 | 123400 | 769976150 | 32900 | 32900 | 32900 | 32900 | 109 |
| 369 | 20250401 | 123300 | 766390050 | 32900 | 32900 | 32900 | 32900 | 23 |
| 370 | 20250401 | 123200 | 765633350 | 32850 | 32850 | 32850 | 32850 | 7 |
| 371 | 20250401 | 123100 | 765403400 | 32900 | 32900 | 32900 | 32900 | 24 |
| 372 | 20250401 | 123000 | 764613800 | 32900 | 32850 | 32900 | 32850 | 173 |
| 373 | 20250401 | 122900 | 758930700 | 32850 | 32900 | 32900 | 32850 | 7 |
| 374 | 20250401 | 122800 | 758700700 | 32900 | 32900 | 32900 | 32900 | 22 |
| 375 | 20250401 | 122700 | 757976900 | 32900 | 32900 | 32900 | 32900 | 0 |
| 376 | 20250401 | 122600 | 757976900 | 32900 | 32900 | 32900 | 32900 | 225 |
| 377 | 20250401 | 122500 | 750574400 | 32950 | 32950 | 32950 | 32950 | 35 |
| 378 | 20250401 | 122400 | 749421150 | 32950 | 32950 | 32950 | 32950 | 8 |
| 379 | 20250401 | 122300 | 749157550 | 32950 | 32950 | 32950 | 32900 | 40 |
| 380 | 20250401 | 122200 | 747840000 | 32950 | 32900 | 32950 | 32900 | 22 |
| 381 | 20250401 | 122100 | 747115700 | 32900 | 32950 | 32950 | 32900 | 22 |
| 382 | 20250401 | 122000 | 746391400 | 32950 | 32950 | 32950 | 32950 | 48 |
| 383 | 20250401 | 121900 | 744809800 | 32950 | 32950 | 32950 | 32950 | 4 |
| 384 | 20250401 | 121800 | 744678000 | 32950 | 32950 | 32950 | 32950 | 39 |
| 385 | 20250401 | 121700 | 743392950 | 32950 | 32950 | 32950 | 32950 | 13 |
| 386 | 20250401 | 121600 | 742964600 | 32950 | 32950 | 32950 | 32950 | 1 |
| 387 | 20250401 | 121500 | 742931650 | 32950 | 32950 | 32950 | 32950 | 95 |
| 388 | 20250401 | 121400 | 739801400 | 32950 | 32950 | 32950 | 32950 | 1 |
| 389 | 20250401 | 121300 | 739768450 | 32950 | 32950 | 32950 | 32950 | 19 |
| 390 | 20250401 | 121200 | 739142400 | 32950 | 32900 | 32950 | 32900 | 82 |
| 391 | 20250401 | 121100 | 736443500 | 32900 | 32900 | 32900 | 32900 | 1 |
| 392 | 20250401 | 121000 | 736410600 | 32950 | 32950 | 32950 | 32950 | 22 |
| 393 | 20250401 | 120900 | 735685700 | 32950 | 32950 | 32950 | 32950 | 1 |
| 394 | 20250401 | 120800 | 735652750 | 32900 | 32900 | 32900 | 32900 | 26 |
| 395 | 20250401 | 120700 | 734797350 | 32850 | 32900 | 32900 | 32850 | 30 |
| 396 | 20250401 | 120600 | 733810700 | 32900 | 32900 | 32900 | 32900 | 2 |
| 397 | 20250401 | 120500 | 733744900 | 32850 | 32850 | 32850 | 32850 | 5 |
| 398 | 20250401 | 120400 | 733580650 | 32900 | 32850 | 32900 | 32800 | 58 |
| 399 | 20250401 | 120300 | 731674850 | 32850 | 32850 | 32850 | 32850 | 50 |
| 400 | 20250401 | 120200 | 730032350 | 32900 | 32900 | 32900 | 32850 | 29 |
| 401 | 20250401 | 120100 | 729078550 | 32900 | 32850 | 32900 | 32850 | 103 |
| 402 | 20250401 | 120000 | 725694950 | 32850 | 32850 | 32850 | 32850 | 3 |
| 403 | 20250401 | 115900 | 725596400 | 32850 | 32800 | 32850 | 32800 | 65 |
| 404 | 20250401 | 115800 | 723461300 | 32850 | 32800 | 32850 | 32800 | 31 |
| 405 | 20250401 | 115700 | 722443900 | 32800 | 32800 | 32850 | 32800 | 13 |
| 406 | 20250401 | 115600 | 722017450 | 32800 | 32800 | 32850 | 32800 | 65 |
| 407 | 20250401 | 115500 | 719883750 | 32800 | 32850 | 32850 | 32800 | 16 |
| 408 | 20250401 | 115400 | 719358900 | 32800 | 32800 | 32850 | 32800 | 33 |
| 409 | 20250401 | 115300 | 718275350 | 32800 | 32800 | 32800 | 32800 | 8 |
| 410 | 20250401 | 115200 | 718012950 | 32800 | 32875 | 32875 | 32800 | 216 |
| 411 | 20250401 | 115100 | 710917550 | 32875 | 32875 | 32900 | 32875 | 31 |
| 412 | 20250401 | 115000 | 709897850 | 32875 | 32875 | 32900 | 32875 | 12 |
| 413 | 20250401 | 114900 | 709503300 | 32875 | 32850 | 32900 | 32850 | 29 |
| 414 | 20250401 | 114800 | 708549950 | 32850 | 32850 | 32900 | 32850 | 39 |
| 415 | 20250401 | 114700 | 707267650 | 32850 | 32850 | 32900 | 32850 | 9 |
| 416 | 20250401 | 114600 | 706971950 | 32850 | 32900 | 32900 | 32800 | 852 |
| 417 | 20250401 | 114500 | 678953500 | 32900 | 32900 | 32950 | 32900 | 112 |
| 418 | 20250401 | 114400 | 675267350 | 32900 | 32900 | 32900 | 32900 | 5 |
| 419 | 20250401 | 114300 | 675102850 | 32900 | 32900 | 32900 | 32900 | 30 |
| 420 | 20250401 | 114200 | 674115850 | 32850 | 32850 | 32850 | 32850 | 7 |
| 421 | 20250401 | 114100 | 673885900 | 32900 | 32900 | 32900 | 32900 | 1 |
| 422 | 20250401 | 114000 | 673853000 | 32900 | 32900 | 32900 | 32900 | 175 |
| 423 | 20250401 | 113900 | 668095500 | 32950 | 32950 | 32950 | 32900 | 9 |
| 424 | 20250401 | 113800 | 667799300 | 32950 | 32950 | 32950 | 32950 | 20 |
| 425 | 20250401 | 113700 | 667140300 | 32950 | 33000 | 33000 | 32950 | 170 |
| 426 | 20250401 | 113600 | 661537300 | 32900 | 32950 | 32950 | 32900 | 7 |
| 427 | 20250401 | 113500 | 661306850 | 32950 | 32950 | 32950 | 32950 | 50 |
| 428 | 20250401 | 113400 | 659659350 | 32950 | 32900 | 32950 | 32900 | 8 |
| 429 | 20250401 | 113300 | 659396050 | 32950 | 32900 | 32950 | 32900 | 15 |
| 430 | 20250401 | 113200 | 658902150 | 32950 | 32950 | 32950 | 32950 | 153 |
| 431 | 20250401 | 113100 | 653860800 | 32950 | 32950 | 32950 | 32950 | 3 |
| 432 | 20250401 | 113000 | 653761950 | 32950 | 32900 | 32950 | 32900 | 41 |
| 433 | 20250401 | 112900 | 652411300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 434 | 20250401 | 112800 | 652411300 | 32900 | 32900 | 32900 | 32850 | 356 |
| 435 | 20250401 | 112700 | 640709400 | 32900 | 32850 | 32900 | 32850 | 33 |
| 436 | 20250401 | 112600 | 639624150 | 32900 | 32900 | 32900 | 32850 | 23 |
| 437 | 20250401 | 112500 | 638867500 | 32850 | 32850 | 32900 | 32850 | 44 |
| 438 | 20250401 | 112400 | 637422000 | 32850 | 32850 | 32900 | 32850 | 35 |
| 439 | 20250401 | 112300 | 636272000 | 32800 | 32800 | 32850 | 32800 | 138 |
| 440 | 20250401 | 112200 | 631745400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 441 | 20250401 | 112100 | 631745400 | 32750 | 32750 | 32750 | 32750 | 51 |
| 442 | 20250401 | 112000 | 630075150 | 32700 | 32750 | 32750 | 32700 | 20 |
| 443 | 20250401 | 111900 | 629420500 | 32750 | 32750 | 32750 | 32750 | 88 |
| 444 | 20250401 | 111800 | 626538500 | 32700 | 32700 | 32750 | 32700 | 271 |
| 445 | 20250401 | 111700 | 617676650 | 32650 | 32650 | 32650 | 32650 | 7 |
| 446 | 20250401 | 111600 | 617448100 | 32700 | 32700 | 32700 | 32700 | 38 |
| 447 | 20250401 | 111500 | 616205500 | 32700 | 32700 | 32700 | 32700 | 1 |
| 448 | 20250401 | 111400 | 616172800 | 32650 | 32700 | 32700 | 32650 | 40 |
| 449 | 20250401 | 111300 | 614865600 | 32650 | 32700 | 32700 | 32650 | 15 |
| 450 | 20250401 | 111200 | 614375200 | 32700 | 32700 | 32700 | 32700 | 1 |
| 451 | 20250401 | 111100 | 614342500 | 32700 | 32650 | 32700 | 32650 | 28 |
| 452 | 20250401 | 111000 | 613427250 | 32650 | 32650 | 32650 | 32650 | 13 |
| 453 | 20250401 | 110900 | 613002800 | 32650 | 32650 | 32650 | 32650 | 31 |
| 454 | 20250401 | 110800 | 611990650 | 32650 | 32650 | 32700 | 32650 | 561 |
| 455 | 20250401 | 110700 | 593673950 | 32650 | 32650 | 32650 | 32650 | 28 |
| 456 | 20250401 | 110600 | 592759750 | 32650 | 32750 | 32750 | 32650 | 324 |
| 457 | 20250401 | 110500 | 582175900 | 32700 | 32650 | 32700 | 32650 | 56 |
| 458 | 20250401 | 110400 | 580345050 | 32700 | 32700 | 32700 | 32700 | 115 |
| 459 | 20250401 | 110300 | 576584550 | 32700 | 32700 | 32700 | 32700 | 37 |
| 460 | 20250401 | 110200 | 575374650 | 32700 | 32650 | 32700 | 32650 | 21 |
| 461 | 20250401 | 110100 | 574688950 | 32650 | 32700 | 32700 | 32650 | 29 |
| 462 | 20250401 | 110000 | 573741000 | 32700 | 32700 | 32700 | 32650 | 236 |
| 463 | 20250401 | 105900 | 566034600 | 32700 | 32700 | 32700 | 32700 | 20 |
| 464 | 20250401 | 105800 | 565380600 | 32650 | 32650 | 32650 | 32650 | 40 |
| 465 | 20250401 | 105700 | 564074600 | 32600 | 32600 | 32600 | 32600 | 0 |
| 466 | 20250401 | 105600 | 564074600 | 32600 | 32600 | 32600 | 32600 | 14 |
| 467 | 20250401 | 105500 | 563618200 | 32600 | 32600 | 32650 | 32550 | 105 |
| 468 | 20250401 | 105400 | 560195050 | 32600 | 32550 | 32600 | 32550 | 156 |
| 469 | 20250401 | 105300 | 555116800 | 32550 | 32550 | 32550 | 32550 | 30 |
| 470 | 20250401 | 105200 | 554140300 | 32550 | 32550 | 32550 | 32550 | 49 |
| 471 | 20250401 | 105100 | 552545350 | 32600 | 32600 | 32600 | 32600 | 3 |
| 472 | 20250401 | 105000 | 552447550 | 32600 | 32600 | 32600 | 32600 | 49 |
| 473 | 20250401 | 104900 | 550850150 | 32600 | 32600 | 32650 | 32550 | 478 |
| 474 | 20250401 | 104800 | 535278900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 475 | 20250401 | 104700 | 535278900 | 32600 | 32600 | 32600 | 32600 | 38 |
| 476 | 20250401 | 104600 | 534040100 | 32600 | 32550 | 32600 | 32550 | 86 |
| 477 | 20250401 | 104500 | 531236850 | 32600 | 32550 | 32600 | 32550 | 23 |
| 478 | 20250401 | 104400 | 530488100 | 32550 | 32450 | 32550 | 32450 | 74 |
| 479 | 20250401 | 104300 | 528086150 | 32450 | 32350 | 32450 | 32350 | 182 |
| 480 | 20250401 | 104200 | 522190550 | 32350 | 32300 | 32350 | 32300 | 417 |
| 481 | 20250401 | 104100 | 508720100 | 32300 | 32250 | 32300 | 32250 | 289 |
| 482 | 20250401 | 104000 | 499398500 | 32250 | 32250 | 32300 | 32250 | 36 |
| 483 | 20250401 | 103900 | 498237450 | 32200 | 32400 | 32400 | 32200 | 555 |
| 484 | 20250401 | 103800 | 480339200 | 32400 | 32400 | 32400 | 32400 | 6 |
| 485 | 20250401 | 103700 | 480144800 | 32400 | 32400 | 32400 | 32400 | 24 |
| 486 | 20250401 | 103600 | 479367200 | 32350 | 32350 | 32350 | 32350 | 7 |
| 487 | 20250401 | 103500 | 479140750 | 32350 | 32350 | 32350 | 32350 | 1 |
| 488 | 20250401 | 103400 | 479108400 | 32400 | 32450 | 32450 | 32300 | 1169 |
| 489 | 20250401 | 103300 | 441317500 | 32400 | 32450 | 32450 | 32400 | 8 |
| 490 | 20250401 | 103200 | 441058250 | 32450 | 32450 | 32450 | 32450 | 9 |
| 491 | 20250401 | 103100 | 440766200 | 32450 | 32400 | 32450 | 32400 | 40 |
| 492 | 20250401 | 103000 | 439469000 | 32400 | 32450 | 32450 | 32400 | 54 |
| 493 | 20250401 | 102900 | 437719350 | 32450 | 32450 | 32450 | 32450 | 20 |
| 494 | 20250401 | 102800 | 437070350 | 32450 | 32450 | 32450 | 32450 | 1 |
| 495 | 20250401 | 102700 | 437037900 | 32400 | 32400 | 32400 | 32400 | 14 |
| 496 | 20250401 | 102600 | 436584300 | 32400 | 32400 | 32400 | 32400 | 133 |
| 497 | 20250401 | 102500 | 432275100 | 32450 | 32500 | 32500 | 32450 | 126 |
| 498 | 20250401 | 102400 | 428186000 | 32500 | 32500 | 32500 | 32450 | 36 |
| 499 | 20250401 | 102300 | 427016350 | 32450 | 32450 | 32450 | 32450 | 22 |
| 500 | 20250401 | 102200 | 426302450 | 32450 | 32450 | 32450 | 32450 | 8 |
| 501 | 20250401 | 102100 | 426042850 | 32450 | 32500 | 32500 | 32450 | 154 |
| 502 | 20250401 | 102000 | 421043450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 503 | 20250401 | 101900 | 421043450 | 32450 | 32500 | 32550 | 32450 | 345 |
| 504 | 20250401 | 101800 | 409818400 | 32500 | 32500 | 32500 | 32500 | 83 |
| 505 | 20250401 | 101700 | 407120900 | 32550 | 32550 | 32550 | 32550 | 19 |
| 506 | 20250401 | 101600 | 406502450 | 32550 | 32550 | 32550 | 32550 | 0 |
| 507 | 20250401 | 101500 | 406502450 | 32550 | 32500 | 32550 | 32500 | 271 |
| 508 | 20250401 | 101400 | 397685400 | 32550 | 32500 | 32550 | 32500 | 18 |
| 509 | 20250401 | 101300 | 397099900 | 32500 | 32450 | 32550 | 32450 | 232 |
| 510 | 20250401 | 101200 | 389565650 | 32450 | 32450 | 32450 | 32450 | 8 |
| 511 | 20250401 | 101100 | 389306050 | 32400 | 32450 | 32450 | 32400 | 114 |
| 512 | 20250401 | 101000 | 385607100 | 32400 | 32400 | 32400 | 32400 | 47 |
| 513 | 20250401 | 100900 | 384084300 | 32400 | 32400 | 32400 | 32400 | 7 |
| 514 | 20250401 | 100800 | 383857500 | 32350 | 32350 | 32400 | 32350 | 270 |
| 515 | 20250401 | 100700 | 375122900 | 32350 | 32300 | 32350 | 32300 | 43 |
| 516 | 20250401 | 100600 | 373732600 | 32300 | 32350 | 32350 | 32300 | 83 |
| 517 | 20250401 | 100500 | 371051650 | 32350 | 32300 | 32350 | 32300 | 320 |
| 518 | 20250401 | 100400 | 360709250 | 32300 | 32300 | 32300 | 32300 | 34 |
| 519 | 20250401 | 100300 | 359611050 | 32300 | 32200 | 32300 | 32200 | 605 |
| 520 | 20250401 | 100200 | 340102300 | 32150 | 32200 | 32200 | 32100 | 63 |
| 521 | 20250401 | 100100 | 338077000 | 32150 | 32200 | 32200 | 32150 | 62 |
| 522 | 20250401 | 100000 | 336081400 | 32200 | 32150 | 32200 | 32150 | 70 |
| 523 | 20250401 | 095900 | 333830850 | 32200 | 32200 | 32200 | 32100 | 99 |
| 524 | 20250401 | 095800 | 330646900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 525 | 20250401 | 095700 | 330646900 | 32150 | 32100 | 32150 | 32100 | 126 |
| 526 | 20250401 | 095600 | 326601150 | 32100 | 32150 | 32150 | 32050 | 85 |
| 527 | 20250401 | 095500 | 323875500 | 32100 | 32050 | 32100 | 32050 | 572 |
| 528 | 20250401 | 095400 | 305534250 | 32050 | 32050 | 32050 | 32050 | 37 |
| 529 | 20250401 | 095300 | 304348400 | 32050 | 32050 | 32100 | 32050 | 58 |
| 530 | 20250401 | 095200 | 302489450 | 32050 | 32150 | 32150 | 32050 | 132 |
| 531 | 20250401 | 095100 | 298256400 | 32100 | 32100 | 32100 | 32000 | 2484 |
| 532 | 20250401 | 095000 | 218715850 | 32150 | 32250 | 32250 | 32150 | 85 |
| 533 | 20250401 | 094900 | 215981500 | 32250 | 32200 | 32250 | 32200 | 58 |
| 534 | 20250401 | 094800 | 214113700 | 32150 | 32200 | 32200 | 32150 | 77 |
| 535 | 20250401 | 094700 | 211637050 | 32250 | 32250 | 32250 | 32200 | 106 |
| 536 | 20250401 | 094600 | 208222925 | 32250 | 32250 | 32250 | 32200 | 76 |
| 537 | 20250401 | 094500 | 205774225 | 32250 | 32250 | 32250 | 32250 | 5 |
| 538 | 20250401 | 094400 | 205612975 | 32250 | 32300 | 32300 | 32200 | 365 |
| 539 | 20250401 | 094300 | 193846775 | 32300 | 32300 | 32300 | 32300 | 1 |
| 540 | 20250401 | 094200 | 193814475 | 32300 | 32300 | 32300 | 32300 | 15 |
| 541 | 20250401 | 094100 | 193329975 | 32300 | 32350 | 32350 | 32300 | 89 |
| 542 | 20250401 | 094000 | 190455225 | 32350 | 32450 | 32450 | 32350 | 114 |
| 543 | 20250401 | 093900 | 186761875 | 32450 | 32400 | 32450 | 32400 | 2 |
| 544 | 20250401 | 093800 | 186697025 | 32400 | 32400 | 32400 | 32400 | 17 |
| 545 | 20250401 | 093700 | 186146225 | 32400 | 32400 | 32400 | 32400 | 9 |
| 546 | 20250401 | 093600 | 185854625 | 32400 | 32350 | 32400 | 32350 | 7 |
| 547 | 20250401 | 093500 | 185627875 | 32350 | 32400 | 32400 | 32350 | 164 |
| 548 | 20250401 | 093400 | 180316075 | 32400 | 32400 | 32400 | 32400 | 19 |
| 549 | 20250401 | 093300 | 179700475 | 32350 | 32350 | 32350 | 32350 | 30 |
| 550 | 20250401 | 093200 | 178729975 | 32400 | 32450 | 32450 | 32350 | 119 |
| 551 | 20250401 | 093100 | 174876075 | 32450 | 32500 | 32500 | 32450 | 74 |
| 552 | 20250401 | 093000 | 172474725 | 32450 | 32500 | 32500 | 32450 | 311 |
| 553 | 20250401 | 092900 | 162382325 | 32500 | 32500 | 32500 | 32500 | 207 |
| 554 | 20250401 | 092800 | 155654825 | 32550 | 32600 | 32600 | 32550 | 59 |
| 555 | 20250401 | 092700 | 153734075 | 32600 | 32550 | 32600 | 32550 | 9 |
| 556 | 20250401 | 092600 | 153440725 | 32600 | 32550 | 32600 | 32550 | 197 |
| 557 | 20250401 | 092500 | 147028325 | 32600 | 32650 | 32650 | 32600 | 63 |
| 558 | 20250401 | 092400 | 144974475 | 32650 | 32650 | 32650 | 32650 | 11 |
| 559 | 20250401 | 092300 | 144615325 | 32650 | 32825 | 32825 | 32650 | 1271 |
| 560 | 20250401 | 092200 | 103110250 | 32800 | 32800 | 32800 | 32800 | 15 |
| 561 | 20250401 | 092100 | 102618250 | 32800 | 32800 | 32800 | 32800 | 31 |
| 562 | 20250401 | 092000 | 101601450 | 32800 | 32850 | 32850 | 32750 | 76 |
| 563 | 20250401 | 091900 | 99108550 | 32850 | 32850 | 32850 | 32850 | 20 |
| 564 | 20250401 | 091800 | 98451550 | 32850 | 32850 | 32850 | 32850 | 12 |
| 565 | 20250401 | 091700 | 98057350 | 32850 | 32750 | 32850 | 32650 | 294 |
| 566 | 20250401 | 091600 | 88424400 | 32800 | 32900 | 32900 | 32750 | 196 |
| 567 | 20250401 | 091500 | 81998800 | 32900 | 32900 | 32900 | 32900 | 11 |
| 568 | 20250401 | 091400 | 81636900 | 32900 | 32900 | 32900 | 32900 | 22 |
| 569 | 20250401 | 091300 | 80913100 | 32900 | 32900 | 32900 | 32850 | 453 |
| 570 | 20250401 | 091200 | 66024200 | 32900 | 32850 | 32900 | 32850 | 123 |
| 571 | 20250401 | 091100 | 61978100 | 32850 | 32800 | 32850 | 32800 | 85 |
| 572 | 20250401 | 091000 | 59186950 | 32800 | 32700 | 32800 | 32700 | 138 |
| 573 | 20250401 | 090900 | 54674000 | 32700 | 32650 | 32700 | 32650 | 84 |
| 574 | 20250401 | 090800 | 51930950 | 32650 | 32650 | 32650 | 32600 | 33 |
| 575 | 20250401 | 090700 | 50855050 | 32600 | 32650 | 32650 | 32600 | 162 |
| 576 | 20250401 | 090600 | 45573750 | 32650 | 32600 | 32650 | 32600 | 46 |
| 577 | 20250401 | 090500 | 44073400 | 32600 | 32600 | 32650 | 32600 | 91 |
| 578 | 20250401 | 090400 | 41106350 | 32600 | 32650 | 32650 | 32550 | 185 |
| 579 | 20250401 | 090300 | 35077500 | 32650 | 32650 | 32650 | 32600 | 339 |
| 580 | 20250401 | 090200 | 24010650 | 32650 | 32550 | 32700 | 32550 | 172 |
| 581 | 20250401 | 090100 | 18398450 | 32550 | 32850 | 33000 | 32550 | 200 |
| 582 | 20250401 | 090000 | 11847550 | 32850 | 32800 | 32950 | 32800 | 361 |