34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250401 | 202900 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 8693 |
| 3 | 20250401 | 202800 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 4 | 20250401 | 202700 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 5 | 20250401 | 202600 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 6 | 20250401 | 202500 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 7 | 20250401 | 202400 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 8 | 20250401 | 202300 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 9 | 20250401 | 202200 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 10 | 20250401 | 202100 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 11 | 20250401 | 202000 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 12 | 20250401 | 201900 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 13 | 20250401 | 201800 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 14 | 20250401 | 201700 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 15 | 20250401 | 201600 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 16 | 20250401 | 201500 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 17 | 20250401 | 201400 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 18 | 20250401 | 201300 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 19 | 20250401 | 201200 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 20 | 20250401 | 201100 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 21 | 20250401 | 201000 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 22 | 20250401 | 200900 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 23 | 20250401 | 200800 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 24 | 20250401 | 200700 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 25 | 20250401 | 200600 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 26 | 20250401 | 200500 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 27 | 20250401 | 200400 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 28 | 20250401 | 200300 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 29 | 20250401 | 200200 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 30 | 20250401 | 200100 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 31 | 20250401 | 200000 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 32 | 20250401 | 195900 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 8693 |
| 33 | 20250401 | 195800 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 34 | 20250401 | 195700 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 35 | 20250401 | 195600 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 36 | 20250401 | 195500 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 37 | 20250401 | 195400 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 38 | 20250401 | 195300 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 39 | 20250401 | 195200 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 40 | 20250401 | 195100 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 41 | 20250401 | 195000 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 42 | 20250401 | 194900 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 43 | 20250401 | 194800 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 44 | 20250401 | 194700 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 45 | 20250401 | 194600 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 46 | 20250401 | 194500 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 47 | 20250401 | 194400 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 48 | 20250401 | 194300 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 49 | 20250401 | 194200 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 50 | 20250401 | 194100 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 51 | 20250401 | 194000 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 52 | 20250401 | 193900 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 53 | 20250401 | 193800 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 54 | 20250401 | 193700 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 55 | 20250401 | 193600 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 56 | 20250401 | 193500 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 57 | 20250401 | 193400 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 58 | 20250401 | 193300 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 59 | 20250401 | 193200 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 60 | 20250401 | 193100 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 61 | 20250401 | 193000 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 62 | 20250401 | 192900 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 8693 |
| 63 | 20250401 | 192800 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 64 | 20250401 | 192700 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 65 | 20250401 | 192600 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 66 | 20250401 | 192500 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 67 | 20250401 | 192400 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 68 | 20250401 | 192300 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 69 | 20250401 | 192200 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 70 | 20250401 | 192100 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 71 | 20250401 | 192000 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 72 | 20250401 | 191900 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 73 | 20250401 | 191800 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 74 | 20250401 | 191700 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 75 | 20250401 | 191600 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 76 | 20250401 | 191500 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 77 | 20250401 | 191400 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 78 | 20250401 | 191300 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 79 | 20250401 | 191200 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 80 | 20250401 | 191100 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 81 | 20250401 | 191000 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 82 | 20250401 | 190900 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 83 | 20250401 | 190800 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 84 | 20250401 | 190700 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 85 | 20250401 | 190600 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 86 | 20250401 | 190500 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 87 | 20250401 | 190400 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 88 | 20250401 | 190300 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 89 | 20250401 | 190200 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 90 | 20250401 | 190100 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 91 | 20250401 | 190000 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 92 | 20250401 | 185900 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 8693 |
| 93 | 20250401 | 185800 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 94 | 20250401 | 185700 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 95 | 20250401 | 185600 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 96 | 20250401 | 185500 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 97 | 20250401 | 185400 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 98 | 20250401 | 185300 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 99 | 20250401 | 185200 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 100 | 20250401 | 185100 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 101 | 20250401 | 185000 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 102 | 20250401 | 184900 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 103 | 20250401 | 184800 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 104 | 20250401 | 184700 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 105 | 20250401 | 184600 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 106 | 20250401 | 184500 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 107 | 20250401 | 184400 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 108 | 20250401 | 184300 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 109 | 20250401 | 184200 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 110 | 20250401 | 184100 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 111 | 20250401 | 184000 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 112 | 20250401 | 183900 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 113 | 20250401 | 183800 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 114 | 20250401 | 183700 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 115 | 20250401 | 183600 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 116 | 20250401 | 183500 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 117 | 20250401 | 183400 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 118 | 20250401 | 183300 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 119 | 20250401 | 183200 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 120 | 20250401 | 183100 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 121 | 20250401 | 183000 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 122 | 20250401 | 182900 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 8693 |
| 123 | 20250401 | 182800 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 124 | 20250401 | 182700 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 125 | 20250401 | 182600 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 126 | 20250401 | 182500 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 127 | 20250401 | 182400 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 128 | 20250401 | 182300 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 129 | 20250401 | 182200 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 130 | 20250401 | 182100 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 131 | 20250401 | 182000 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 132 | 20250401 | 181900 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 133 | 20250401 | 181800 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 134 | 20250401 | 181700 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 135 | 20250401 | 181600 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 136 | 20250401 | 181500 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 137 | 20250401 | 181400 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 138 | 20250401 | 181300 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 139 | 20250401 | 181200 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 140 | 20250401 | 181100 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 141 | 20250401 | 181000 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 142 | 20250401 | 180900 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 143 | 20250401 | 180800 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 144 | 20250401 | 180700 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 145 | 20250401 | 180600 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 146 | 20250401 | 180500 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 147 | 20250401 | 180400 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 148 | 20250401 | 180300 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 149 | 20250401 | 180200 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 150 | 20250401 | 180100 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 151 | 20250401 | 180000 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 152 | 20250401 | 175900 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 8693 |
| 153 | 20250401 | 175800 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 154 | 20250401 | 175700 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 155 | 20250401 | 175600 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 156 | 20250401 | 175500 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 157 | 20250401 | 175400 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 158 | 20250401 | 175300 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 159 | 20250401 | 175200 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 160 | 20250401 | 175100 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 161 | 20250401 | 175000 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 162 | 20250401 | 174900 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 163 | 20250401 | 174800 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 164 | 20250401 | 174700 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 165 | 20250401 | 174600 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 166 | 20250401 | 174500 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 167 | 20250401 | 174400 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 168 | 20250401 | 174300 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 169 | 20250401 | 174200 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 170 | 20250401 | 174100 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 171 | 20250401 | 174000 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 172 | 20250401 | 173900 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 173 | 20250401 | 173800 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 174 | 20250401 | 173700 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 175 | 20250401 | 173600 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 176 | 20250401 | 173500 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 177 | 20250401 | 173400 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 178 | 20250401 | 173300 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 179 | 20250401 | 173200 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 180 | 20250401 | 173100 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 181 | 20250401 | 173000 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 182 | 20250401 | 172900 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 8693 |
| 183 | 20250401 | 172800 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 184 | 20250401 | 172700 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 185 | 20250401 | 172600 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 186 | 20250401 | 172500 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 187 | 20250401 | 172400 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 188 | 20250401 | 172300 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 189 | 20250401 | 172200 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 190 | 20250401 | 172100 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 191 | 20250401 | 172000 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 192 | 20250401 | 171900 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 193 | 20250401 | 171800 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 194 | 20250401 | 171700 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 195 | 20250401 | 171600 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 196 | 20250401 | 171500 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 197 | 20250401 | 171400 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 198 | 20250401 | 171300 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 199 | 20250401 | 171200 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 200 | 20250401 | 171100 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 201 | 20250401 | 171000 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 202 | 20250401 | 170900 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 203 | 20250401 | 170800 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 204 | 20250401 | 170700 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 205 | 20250401 | 170600 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 206 | 20250401 | 170500 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 207 | 20250401 | 170400 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 208 | 20250401 | 170300 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 209 | 20250401 | 170200 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 210 | 20250401 | 170100 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 211 | 20250401 | 170000 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 212 | 20250401 | 165900 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 8693 |
| 213 | 20250401 | 165800 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 214 | 20250401 | 165700 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 215 | 20250401 | 165600 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 216 | 20250401 | 165500 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 217 | 20250401 | 165400 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 218 | 20250401 | 165300 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 219 | 20250401 | 165200 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 220 | 20250401 | 165100 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 221 | 20250401 | 165000 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 222 | 20250401 | 164900 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 223 | 20250401 | 164800 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 224 | 20250401 | 164700 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 225 | 20250401 | 164600 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 226 | 20250401 | 164500 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 227 | 20250401 | 164400 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 228 | 20250401 | 164300 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 229 | 20250401 | 164200 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 230 | 20250401 | 164100 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 231 | 20250401 | 164000 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 232 | 20250401 | 163900 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 233 | 20250401 | 163800 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 234 | 20250401 | 163700 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 235 | 20250401 | 163600 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 236 | 20250401 | 163500 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 237 | 20250401 | 163400 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 238 | 20250401 | 163300 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 239 | 20250401 | 163200 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 240 | 20250401 | 163100 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 241 | 20250401 | 163000 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 242 | 20250401 | 162900 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 8693 |
| 243 | 20250401 | 162800 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 244 | 20250401 | 162700 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 245 | 20250401 | 162600 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 246 | 20250401 | 162500 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 247 | 20250401 | 162400 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 248 | 20250401 | 162300 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 249 | 20250401 | 162200 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 250 | 20250401 | 162100 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 251 | 20250401 | 162000 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 252 | 20250401 | 161900 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 253 | 20250401 | 161800 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 254 | 20250401 | 161700 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 255 | 20250401 | 161600 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 256 | 20250401 | 161500 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 257 | 20250401 | 161400 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 258 | 20250401 | 161300 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 259 | 20250401 | 161200 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 260 | 20250401 | 161100 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 261 | 20250401 | 161000 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 262 | 20250401 | 160900 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 263 | 20250401 | 160800 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 264 | 20250401 | 160700 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 265 | 20250401 | 160600 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 266 | 20250401 | 160500 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 267 | 20250401 | 160400 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 268 | 20250401 | 160300 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 269 | 20250401 | 160200 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 270 | 20250401 | 160100 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 271 | 20250401 | 160000 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 272 | 20250401 | 155900 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 8693 |
| 273 | 20250401 | 155800 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 274 | 20250401 | 155700 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 275 | 20250401 | 155600 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 276 | 20250401 | 155500 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 277 | 20250401 | 155400 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 278 | 20250401 | 155300 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 279 | 20250401 | 155200 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 280 | 20250401 | 155100 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 281 | 20250401 | 155000 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 282 | 20250401 | 154900 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 283 | 20250401 | 154800 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 284 | 20250401 | 154700 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 285 | 20250401 | 154600 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 286 | 20250401 | 154500 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 287 | 20250401 | 154400 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 288 | 20250401 | 154300 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 289 | 20250401 | 154200 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 290 | 20250401 | 154100 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 291 | 20250401 | 154000 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 292 | 20250401 | 153900 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 293 | 20250401 | 153800 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 294 | 20250401 | 153700 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 295 | 20250401 | 153600 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 296 | 20250401 | 153500 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 297 | 20250401 | 153400 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 298 | 20250401 | 153300 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 299 | 20250401 | 153200 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 300 | 20250401 | 153100 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 0 |
| 301 | 20250401 | 153000 | 1450924516 | 3890 | 3890 | 3890 | 3890 | 8693 |
| 302 | 20250401 | 152900 | 1417108746 | 3880 | 3880 | 3880 | 3880 | 0 |
| 303 | 20250401 | 152800 | 1417108746 | 3880 | 3880 | 3880 | 3880 | 0 |
| 304 | 20250401 | 152700 | 1417108746 | 3880 | 3880 | 3880 | 3880 | 0 |
| 305 | 20250401 | 152600 | 1417108746 | 3880 | 3880 | 3880 | 3880 | 0 |
| 306 | 20250401 | 152500 | 1417108746 | 3880 | 3880 | 3880 | 3880 | 0 |
| 307 | 20250401 | 152400 | 1417108746 | 3880 | 3880 | 3880 | 3880 | 0 |
| 308 | 20250401 | 152300 | 1417108746 | 3880 | 3880 | 3880 | 3880 | 0 |
| 309 | 20250401 | 152200 | 1417108746 | 3880 | 3880 | 3880 | 3880 | 0 |
| 310 | 20250401 | 152100 | 1417108746 | 3880 | 3880 | 3880 | 3880 | 0 |
| 311 | 20250401 | 152000 | 1417108746 | 3880 | 3880 | 3880 | 3880 | 0 |
| 312 | 20250401 | 151900 | 1417108746 | 3880 | 3885 | 3885 | 3875 | 508 |
| 313 | 20250401 | 151800 | 1415137656 | 3885 | 3885 | 3890 | 3885 | 549 |
| 314 | 20250401 | 151700 | 1413002776 | 3885 | 3880 | 3890 | 3880 | 222 |
| 315 | 20250401 | 151600 | 1412140296 | 3885 | 3880 | 3885 | 3880 | 461 |
| 316 | 20250401 | 151500 | 1410349326 | 3885 | 3885 | 3890 | 3885 | 2974 |
| 317 | 20250401 | 151400 | 1398794726 | 3880 | 3880 | 3880 | 3880 | 173 |
| 318 | 20250401 | 151300 | 1398123486 | 3885 | 3885 | 3885 | 3885 | 722 |
| 319 | 20250401 | 151200 | 1395318516 | 3885 | 3880 | 3885 | 3880 | 553 |
| 320 | 20250401 | 151100 | 1393171366 | 3875 | 3875 | 3880 | 3875 | 190 |
| 321 | 20250401 | 151000 | 1392434761 | 3875 | 3880 | 3880 | 3875 | 263 |
| 322 | 20250401 | 150900 | 1391414886 | 3880 | 3880 | 3880 | 3880 | 769 |
| 323 | 20250401 | 150800 | 1388431166 | 3880 | 3875 | 3880 | 3875 | 2178 |
| 324 | 20250401 | 150700 | 1379991346 | 3875 | 3875 | 3875 | 3870 | 374 |
| 325 | 20250401 | 150600 | 1378542251 | 3875 | 3875 | 3875 | 3875 | 86 |
| 326 | 20250401 | 150500 | 1378209001 | 3875 | 3870 | 3875 | 3870 | 10 |
| 327 | 20250401 | 150400 | 1378170276 | 3870 | 3865 | 3875 | 3860 | 927 |
| 328 | 20250401 | 150300 | 1374584851 | 3870 | 3870 | 3875 | 3870 | 273 |
| 329 | 20250401 | 150200 | 1373528171 | 3855 | 3860 | 3870 | 3855 | 130 |
| 330 | 20250401 | 150100 | 1373026421 | 3855 | 3860 | 3870 | 3855 | 368 |
| 331 | 20250401 | 150000 | 1371606291 | 3860 | 3845 | 3870 | 3845 | 180 |
| 332 | 20250401 | 145900 | 1370911081 | 3850 | 3850 | 3850 | 3850 | 0 |
| 333 | 20250401 | 145800 | 1370911081 | 3850 | 3850 | 3850 | 3850 | 1308 |
| 334 | 20250401 | 145700 | 1365875281 | 3850 | 3850 | 3850 | 3850 | 0 |
| 335 | 20250401 | 145600 | 1365875281 | 3850 | 3845 | 3850 | 3835 | 815 |
| 336 | 20250401 | 145500 | 1362745936 | 3850 | 3840 | 3850 | 3840 | 259 |
| 337 | 20250401 | 145400 | 1361751361 | 3845 | 3845 | 3845 | 3845 | 317 |
| 338 | 20250401 | 145300 | 1360532496 | 3845 | 3845 | 3845 | 3845 | 154 |
| 339 | 20250401 | 145200 | 1359940366 | 3845 | 3845 | 3845 | 3845 | 70 |
| 340 | 20250401 | 145100 | 1359671216 | 3835 | 3835 | 3835 | 3835 | 12 |
| 341 | 20250401 | 145000 | 1359625196 | 3840 | 3840 | 3845 | 3840 | 190 |
| 342 | 20250401 | 144900 | 1358895351 | 3840 | 3840 | 3840 | 3840 | 3905 |
| 343 | 20250401 | 144800 | 1343900151 | 3840 | 3840 | 3840 | 3840 | 54 |
| 344 | 20250401 | 144700 | 1343692791 | 3840 | 3840 | 3840 | 3840 | 48 |
| 345 | 20250401 | 144600 | 1343508471 | 3830 | 3830 | 3840 | 3830 | 867 |
| 346 | 20250401 | 144500 | 1340184036 | 3835 | 3835 | 3835 | 3835 | 0 |
| 347 | 20250401 | 144400 | 1340184036 | 3835 | 3830 | 3835 | 3830 | 182 |
| 348 | 20250401 | 144300 | 1339486966 | 3835 | 3835 | 3840 | 3835 | 157 |
| 349 | 20250401 | 144200 | 1338884866 | 3835 | 3835 | 3840 | 3835 | 281 |
| 350 | 20250401 | 144100 | 1337806751 | 3835 | 3835 | 3840 | 3835 | 32 |
| 351 | 20250401 | 144000 | 1337684016 | 3835 | 3835 | 3840 | 3835 | 34 |
| 352 | 20250401 | 143900 | 1337553601 | 3835 | 3835 | 3840 | 3835 | 1088 |
| 353 | 20250401 | 143800 | 1333375951 | 3835 | 3825 | 3840 | 3825 | 738 |
| 354 | 20250401 | 143700 | 1330550116 | 3825 | 3810 | 3825 | 3810 | 75 |
| 355 | 20250401 | 143600 | 1330263901 | 3815 | 3815 | 3815 | 3810 | 1042 |
| 356 | 20250401 | 143500 | 1326289936 | 3815 | 3825 | 3825 | 3815 | 2144 |
| 357 | 20250401 | 143400 | 1318108956 | 3825 | 3820 | 3825 | 3820 | 760 |
| 358 | 20250401 | 143300 | 1315205126 | 3815 | 3825 | 3825 | 3815 | 78 |
| 359 | 20250401 | 143200 | 1314906786 | 3825 | 3825 | 3825 | 3825 | 0 |
| 360 | 20250401 | 143100 | 1314906786 | 3825 | 3825 | 3825 | 3825 | 825 |
| 361 | 20250401 | 143000 | 1311751161 | 3825 | 3825 | 3825 | 3825 | 3 |
| 362 | 20250401 | 142900 | 1311739686 | 3825 | 3815 | 3825 | 3815 | 1187 |
| 363 | 20250401 | 142800 | 1307206251 | 3815 | 3815 | 3815 | 3815 | 10 |
| 364 | 20250401 | 142700 | 1307168101 | 3815 | 3820 | 3820 | 3815 | 300 |
| 365 | 20250401 | 142600 | 1306023256 | 3820 | 3820 | 3820 | 3820 | 181 |
| 366 | 20250401 | 142500 | 1305331836 | 3820 | 3830 | 3830 | 3820 | 3818 |
| 367 | 20250401 | 142400 | 1290746491 | 3830 | 3830 | 3830 | 3830 | 54 |
| 368 | 20250401 | 142300 | 1290539671 | 3830 | 3835 | 3840 | 3830 | 1201 |
| 369 | 20250401 | 142200 | 1285939511 | 3835 | 3825 | 3835 | 3825 | 23 |
| 370 | 20250401 | 142100 | 1285851506 | 3825 | 3835 | 3840 | 3825 | 7 |
| 371 | 20250401 | 142000 | 1285824666 | 3840 | 3830 | 3840 | 3830 | 84 |
| 372 | 20250401 | 141900 | 1285502871 | 3830 | 3830 | 3830 | 3830 | 3 |
| 373 | 20250401 | 141800 | 1285491381 | 3830 | 3830 | 3830 | 3820 | 366 |
| 374 | 20250401 | 141700 | 1284089801 | 3820 | 3820 | 3830 | 3815 | 1261 |
| 375 | 20250401 | 141600 | 1279274706 | 3820 | 3820 | 3820 | 3820 | 385 |
| 376 | 20250401 | 141500 | 1277804006 | 3820 | 3810 | 3820 | 3810 | 1326 |
| 377 | 20250401 | 141400 | 1272745031 | 3810 | 3805 | 3815 | 3805 | 1362 |
| 378 | 20250401 | 141300 | 1267555766 | 3815 | 3805 | 3815 | 3790 | 170 |
| 379 | 20250401 | 141200 | 1266908106 | 3790 | 3805 | 3805 | 3775 | 9698 |
| 380 | 20250401 | 141100 | 1230221176 | 3805 | 3875 | 3875 | 3800 | 18052 |
| 381 | 20250401 | 141000 | 1161033606 | 3875 | 3880 | 3885 | 3875 | 3071 |
| 382 | 20250401 | 140900 | 1149119771 | 3885 | 3885 | 3885 | 3885 | 277 |
| 383 | 20250401 | 140800 | 1148043626 | 3885 | 3885 | 3885 | 3885 | 0 |
| 384 | 20250401 | 140700 | 1148043626 | 3885 | 3895 | 3895 | 3885 | 295 |
| 385 | 20250401 | 140600 | 1146896071 | 3895 | 3895 | 3895 | 3895 | 3 |
| 386 | 20250401 | 140500 | 1146884386 | 3895 | 3890 | 3895 | 3890 | 1439 |
| 387 | 20250401 | 140400 | 1141286611 | 3880 | 3880 | 3880 | 3880 | 0 |
| 388 | 20250401 | 140300 | 1141286611 | 3880 | 3880 | 3880 | 3880 | 0 |
| 389 | 20250401 | 140200 | 1141286611 | 3880 | 3890 | 3890 | 3880 | 99 |
| 390 | 20250401 | 140100 | 1140902301 | 3895 | 3890 | 3895 | 3890 | 365 |
| 391 | 20250401 | 140000 | 1139482441 | 3890 | 3890 | 3890 | 3890 | 100 |
| 392 | 20250401 | 135900 | 1139093441 | 3880 | 3880 | 3880 | 3880 | 42 |
| 393 | 20250401 | 135800 | 1138930481 | 3880 | 3885 | 3890 | 3880 | 420 |
| 394 | 20250401 | 135700 | 1137298596 | 3875 | 3875 | 3875 | 3875 | 525 |
| 395 | 20250401 | 135600 | 1135264221 | 3875 | 3870 | 3875 | 3870 | 51 |
| 396 | 20250401 | 135500 | 1135066601 | 3875 | 3875 | 3875 | 3875 | 0 |
| 397 | 20250401 | 135400 | 1135066601 | 3875 | 3870 | 3875 | 3870 | 3 |
| 398 | 20250401 | 135300 | 1135054986 | 3875 | 3870 | 3875 | 3870 | 3 |
| 399 | 20250401 | 135200 | 1135043366 | 3860 | 3870 | 3870 | 3860 | 440 |
| 400 | 20250401 | 135100 | 1133342541 | 3875 | 3875 | 3875 | 3875 | 9 |
| 401 | 20250401 | 135000 | 1133307666 | 3865 | 3865 | 3865 | 3865 | 213 |
| 402 | 20250401 | 134900 | 1132484421 | 3860 | 3880 | 3890 | 3860 | 4495 |
| 403 | 20250401 | 134800 | 1115093966 | 3880 | 3880 | 3885 | 3880 | 1154 |
| 404 | 20250401 | 134700 | 1110613181 | 3880 | 3880 | 3880 | 3880 | 0 |
| 405 | 20250401 | 134600 | 1110613181 | 3880 | 3890 | 3890 | 3875 | 377 |
| 406 | 20250401 | 134500 | 1109150316 | 3895 | 3895 | 3895 | 3895 | 235 |
| 407 | 20250401 | 134400 | 1108234991 | 3895 | 3890 | 3895 | 3890 | 105 |
| 408 | 20250401 | 134300 | 1107826151 | 3890 | 3890 | 3890 | 3890 | 10 |
| 409 | 20250401 | 134200 | 1107787251 | 3880 | 3880 | 3880 | 3880 | 0 |
| 410 | 20250401 | 134100 | 1107787251 | 3880 | 3880 | 3880 | 3880 | 140 |
| 411 | 20250401 | 134000 | 1107244051 | 3880 | 3880 | 3880 | 3880 | 0 |
| 412 | 20250401 | 133900 | 1107244051 | 3880 | 3890 | 3890 | 3880 | 1700 |
| 413 | 20250401 | 133800 | 1100642931 | 3900 | 3900 | 3900 | 3900 | 0 |
| 414 | 20250401 | 133700 | 1100642931 | 3900 | 3895 | 3900 | 3895 | 1515 |
| 415 | 20250401 | 133600 | 1094735686 | 3895 | 3895 | 3895 | 3895 | 376 |
| 416 | 20250401 | 133500 | 1093271166 | 3895 | 3895 | 3895 | 3895 | 0 |
| 417 | 20250401 | 133400 | 1093271166 | 3895 | 3890 | 3895 | 3890 | 161 |
| 418 | 20250401 | 133300 | 1092644076 | 3895 | 3895 | 3895 | 3895 | 0 |
| 419 | 20250401 | 133200 | 1092644076 | 3895 | 3890 | 3895 | 3890 | 130 |
| 420 | 20250401 | 133100 | 1092137976 | 3895 | 3890 | 3895 | 3890 | 1479 |
| 421 | 20250401 | 133000 | 1086382166 | 3885 | 3890 | 3890 | 3885 | 360 |
| 422 | 20250401 | 132900 | 1084982266 | 3890 | 3890 | 3890 | 3890 | 0 |
| 423 | 20250401 | 132800 | 1084982266 | 3890 | 3890 | 3890 | 3885 | 116 |
| 424 | 20250401 | 132700 | 1084531036 | 3890 | 3890 | 3890 | 3890 | 0 |
| 425 | 20250401 | 132600 | 1084531036 | 3890 | 3890 | 3890 | 3890 | 10 |
| 426 | 20250401 | 132500 | 1084492136 | 3890 | 3885 | 3890 | 3885 | 119 |
| 427 | 20250401 | 132400 | 1084029256 | 3885 | 3885 | 3885 | 3885 | 0 |
| 428 | 20250401 | 132300 | 1084029256 | 3885 | 3885 | 3885 | 3885 | 1 |
| 429 | 20250401 | 132200 | 1084025371 | 3890 | 3890 | 3890 | 3890 | 75 |
| 430 | 20250401 | 132100 | 1083733621 | 3890 | 3890 | 3890 | 3890 | 0 |
| 431 | 20250401 | 132000 | 1083733621 | 3890 | 3875 | 3890 | 3875 | 1426 |
| 432 | 20250401 | 131900 | 1078202886 | 3880 | 3880 | 3880 | 3880 | 0 |
| 433 | 20250401 | 131800 | 1078202886 | 3880 | 3885 | 3885 | 3875 | 506 |
| 434 | 20250401 | 131700 | 1076241946 | 3885 | 3885 | 3885 | 3885 | 0 |
| 435 | 20250401 | 131600 | 1076241946 | 3885 | 3885 | 3885 | 3885 | 211 |
| 436 | 20250401 | 131500 | 1075422211 | 3885 | 3885 | 3885 | 3885 | 10 |
| 437 | 20250401 | 131400 | 1075383361 | 3885 | 3885 | 3885 | 3885 | 0 |
| 438 | 20250401 | 131300 | 1075383361 | 3885 | 3885 | 3885 | 3885 | 681 |
| 439 | 20250401 | 131200 | 1072737676 | 3890 | 3885 | 3890 | 3885 | 642 |
| 440 | 20250401 | 131100 | 1070243466 | 3885 | 3880 | 3885 | 3880 | 4 |
| 441 | 20250401 | 131000 | 1070227936 | 3885 | 3880 | 3885 | 3875 | 258 |
| 442 | 20250401 | 130900 | 1069228126 | 3880 | 3870 | 3880 | 3870 | 203 |
| 443 | 20250401 | 130800 | 1068442481 | 3885 | 3880 | 3885 | 3870 | 516 |
| 444 | 20250401 | 130700 | 1066441111 | 3880 | 3885 | 3885 | 3875 | 803 |
| 445 | 20250401 | 130600 | 1063326181 | 3885 | 3885 | 3885 | 3885 | 111 |
| 446 | 20250401 | 130500 | 1062894946 | 3890 | 3885 | 3900 | 3885 | 162 |
| 447 | 20250401 | 130400 | 1062264726 | 3895 | 3895 | 3895 | 3895 | 0 |
| 448 | 20250401 | 130300 | 1062264726 | 3895 | 3895 | 3895 | 3880 | 13 |
| 449 | 20250401 | 130200 | 1062214216 | 3880 | 3890 | 3890 | 3875 | 1482 |
| 450 | 20250401 | 130100 | 1056467136 | 3890 | 3885 | 3895 | 3885 | 604 |
| 451 | 20250401 | 130000 | 1054119461 | 3885 | 3890 | 3890 | 3885 | 124 |
| 452 | 20250401 | 125900 | 1053637711 | 3885 | 3885 | 3885 | 3885 | 540 |
| 453 | 20250401 | 125800 | 1051539811 | 3895 | 3890 | 3900 | 3890 | 2941 |
| 454 | 20250401 | 125700 | 1040095976 | 3890 | 3890 | 3890 | 3890 | 0 |
| 455 | 20250401 | 125600 | 1040095976 | 3890 | 3890 | 3890 | 3890 | 0 |
| 456 | 20250401 | 125500 | 1040095976 | 3890 | 3890 | 3890 | 3890 | 154 |
| 457 | 20250401 | 125400 | 1039496916 | 3890 | 3890 | 3890 | 3890 | 0 |
| 458 | 20250401 | 125300 | 1039496916 | 3890 | 3890 | 3890 | 3890 | 6 |
| 459 | 20250401 | 125200 | 1039473576 | 3885 | 3885 | 3885 | 3885 | 1 |
| 460 | 20250401 | 125100 | 1039469691 | 3890 | 3890 | 3890 | 3890 | 129 |
| 461 | 20250401 | 125000 | 1038967881 | 3890 | 3880 | 3890 | 3880 | 102 |
| 462 | 20250401 | 124900 | 1038572106 | 3890 | 3880 | 3890 | 3880 | 155 |
| 463 | 20250401 | 124800 | 1037970696 | 3875 | 3875 | 3875 | 3875 | 3 |
| 464 | 20250401 | 124700 | 1037959071 | 3885 | 3880 | 3885 | 3870 | 1027 |
| 465 | 20250401 | 124600 | 1033978236 | 3880 | 3885 | 3885 | 3880 | 203 |
| 466 | 20250401 | 124500 | 1033189791 | 3890 | 3890 | 3890 | 3890 | 0 |
| 467 | 20250401 | 124400 | 1033189791 | 3890 | 3890 | 3890 | 3890 | 129 |
| 468 | 20250401 | 124300 | 1032687981 | 3890 | 3890 | 3890 | 3890 | 0 |
| 469 | 20250401 | 124200 | 1032687981 | 3890 | 3900 | 3900 | 3890 | 267 |
| 470 | 20250401 | 124100 | 1031648751 | 3900 | 3895 | 3900 | 3895 | 11612 |
| 471 | 20250401 | 124000 | 986361956 | 3900 | 3900 | 3900 | 3900 | 0 |
| 472 | 20250401 | 123900 | 986361956 | 3900 | 3890 | 3900 | 3890 | 54 |
| 473 | 20250401 | 123800 | 986151511 | 3900 | 3890 | 3900 | 3890 | 10 |
| 474 | 20250401 | 123700 | 986112561 | 3895 | 3895 | 3895 | 3895 | 331 |
| 475 | 20250401 | 123600 | 984823316 | 3900 | 3900 | 3900 | 3900 | 180 |
| 476 | 20250401 | 123500 | 984121316 | 3900 | 3910 | 3910 | 3900 | 13 |
| 477 | 20250401 | 123400 | 984070586 | 3900 | 3900 | 3905 | 3900 | 1066 |
| 478 | 20250401 | 123300 | 979912881 | 3910 | 3910 | 3910 | 3910 | 1 |
| 479 | 20250401 | 123200 | 979908971 | 3900 | 3905 | 3910 | 3895 | 16 |
| 480 | 20250401 | 123100 | 979846531 | 3885 | 3905 | 3910 | 3885 | 619 |
| 481 | 20250401 | 123000 | 977433511 | 3905 | 3905 | 3915 | 3905 | 94 |
| 482 | 20250401 | 122900 | 977065621 | 3905 | 3905 | 3905 | 3905 | 0 |
| 483 | 20250401 | 122800 | 977065621 | 3905 | 3900 | 3905 | 3900 | 6 |
| 484 | 20250401 | 122700 | 977042216 | 3900 | 3900 | 3910 | 3900 | 152 |
| 485 | 20250401 | 122600 | 976449406 | 3900 | 3900 | 3900 | 3900 | 2 |
| 486 | 20250401 | 122500 | 976441606 | 3900 | 3910 | 3910 | 3900 | 300 |
| 487 | 20250401 | 122400 | 975270486 | 3915 | 3910 | 3915 | 3910 | 535 |
| 488 | 20250401 | 122300 | 973178631 | 3915 | 3920 | 3920 | 3915 | 205 |
| 489 | 20250401 | 122200 | 972375036 | 3915 | 3920 | 3920 | 3915 | 2423 |
| 490 | 20250401 | 122100 | 962881576 | 3920 | 3910 | 3920 | 3910 | 237 |
| 491 | 20250401 | 122000 | 961953446 | 3915 | 3910 | 3915 | 3910 | 2 |
| 492 | 20250401 | 121900 | 961945621 | 3910 | 3900 | 3910 | 3890 | 4890 |
| 493 | 20250401 | 121800 | 942830066 | 3910 | 3885 | 3910 | 3885 | 5461 |
| 494 | 20250401 | 121700 | 921507476 | 3885 | 3885 | 3890 | 3885 | 2087 |
| 495 | 20250401 | 121600 | 913397416 | 3885 | 3885 | 3885 | 3885 | 0 |
| 496 | 20250401 | 121500 | 913397416 | 3885 | 3875 | 3885 | 3875 | 4 |
| 497 | 20250401 | 121400 | 913381891 | 3875 | 3875 | 3875 | 3875 | 7 |
| 498 | 20250401 | 121300 | 913354766 | 3875 | 3875 | 3885 | 3875 | 151 |
| 499 | 20250401 | 121200 | 912768761 | 3875 | 3875 | 3875 | 3875 | 0 |
| 500 | 20250401 | 121100 | 912768761 | 3875 | 3875 | 3875 | 3875 | 1 |
| 501 | 20250401 | 121000 | 912764886 | 3875 | 3875 | 3875 | 3875 | 123 |
| 502 | 20250401 | 120900 | 912288261 | 3875 | 3875 | 3875 | 3875 | 1401 |
| 503 | 20250401 | 120800 | 906859386 | 3875 | 3875 | 3875 | 3875 | 13 |
| 504 | 20250401 | 120700 | 906809011 | 3875 | 3875 | 3877 | 3875 | 92 |
| 505 | 20250401 | 120600 | 906452385 | 3875 | 3875 | 3875 | 3875 | 30 |
| 506 | 20250401 | 120500 | 906336135 | 3875 | 3875 | 3875 | 3875 | 22 |
| 507 | 20250401 | 120400 | 906250885 | 3880 | 3895 | 3895 | 3870 | 2125 |
| 508 | 20250401 | 120300 | 898005935 | 3895 | 3890 | 3895 | 3890 | 113 |
| 509 | 20250401 | 120200 | 897565805 | 3895 | 3895 | 3895 | 3895 | 0 |
| 510 | 20250401 | 120100 | 897565805 | 3895 | 3885 | 3895 | 3885 | 84 |
| 511 | 20250401 | 120000 | 897239215 | 3885 | 3880 | 3885 | 3880 | 96 |
| 512 | 20250401 | 115900 | 896866500 | 3880 | 3880 | 3880 | 3880 | 0 |
| 513 | 20250401 | 115800 | 896866500 | 3880 | 3875 | 3880 | 3875 | 1425 |
| 514 | 20250401 | 115700 | 891343955 | 3870 | 3875 | 3875 | 3870 | 134 |
| 515 | 20250401 | 115600 | 890824805 | 3875 | 3875 | 3880 | 3875 | 43 |
| 516 | 20250401 | 115500 | 890658160 | 3880 | 3875 | 3880 | 3870 | 7 |
| 517 | 20250401 | 115400 | 890631050 | 3885 | 3880 | 3890 | 3880 | 51 |
| 518 | 20250401 | 115300 | 890433045 | 3895 | 3890 | 3895 | 3885 | 993 |
| 519 | 20250401 | 115200 | 886573040 | 3895 | 3905 | 3910 | 3895 | 143 |
| 520 | 20250401 | 115100 | 886015885 | 3910 | 3900 | 3910 | 3900 | 7 |
| 521 | 20250401 | 115000 | 885988575 | 3900 | 3910 | 3915 | 3900 | 2144 |
| 522 | 20250401 | 114900 | 877614555 | 3910 | 3905 | 3910 | 3905 | 488 |
| 523 | 20250401 | 114800 | 875708070 | 3905 | 3895 | 3905 | 3895 | 285 |
| 524 | 20250401 | 114700 | 874595705 | 3900 | 3900 | 3900 | 3900 | 56 |
| 525 | 20250401 | 114600 | 874377305 | 3895 | 3890 | 3895 | 3890 | 2 |
| 526 | 20250401 | 114500 | 874369520 | 3900 | 3895 | 3900 | 3890 | 3 |
| 527 | 20250401 | 114400 | 874357835 | 3890 | 3890 | 3890 | 3890 | 709 |
| 528 | 20250401 | 114300 | 871599825 | 3890 | 3895 | 3900 | 3890 | 179 |
| 529 | 20250401 | 114200 | 870903500 | 3895 | 3900 | 3900 | 3895 | 43 |
| 530 | 20250401 | 114100 | 870735930 | 3900 | 3900 | 3900 | 3900 | 236 |
| 531 | 20250401 | 114000 | 869815530 | 3905 | 3905 | 3905 | 3905 | 98 |
| 532 | 20250401 | 113900 | 869432840 | 3905 | 3905 | 3905 | 3905 | 28 |
| 533 | 20250401 | 113800 | 869323500 | 3905 | 3905 | 3905 | 3905 | 829 |
| 534 | 20250401 | 113700 | 866086255 | 3905 | 3905 | 3905 | 3905 | 250 |
| 535 | 20250401 | 113600 | 865110005 | 3905 | 3895 | 3910 | 3895 | 812 |
| 536 | 20250401 | 113500 | 861941220 | 3890 | 3890 | 3890 | 3890 | 0 |
| 537 | 20250401 | 113400 | 861941220 | 3890 | 3890 | 3890 | 3890 | 155 |
| 538 | 20250401 | 113300 | 861338270 | 3890 | 3890 | 3890 | 3890 | 100 |
| 539 | 20250401 | 113200 | 860949270 | 3890 | 3890 | 3890 | 3875 | 2440 |
| 540 | 20250401 | 113100 | 851477310 | 3890 | 3890 | 3890 | 3890 | 0 |
| 541 | 20250401 | 113000 | 851477310 | 3890 | 3895 | 3895 | 3890 | 198 |
| 542 | 20250401 | 112900 | 850706350 | 3890 | 3890 | 3890 | 3890 | 269 |
| 543 | 20250401 | 112800 | 849659940 | 3885 | 3870 | 3895 | 3870 | 630 |
| 544 | 20250401 | 112700 | 847215560 | 3865 | 3865 | 3865 | 3865 | 0 |
| 545 | 20250401 | 112600 | 847215560 | 3865 | 3865 | 3865 | 3865 | 28 |
| 546 | 20250401 | 112500 | 847107340 | 3865 | 3865 | 3865 | 3865 | 25 |
| 547 | 20250401 | 112400 | 847010715 | 3865 | 3860 | 3870 | 3860 | 500 |
| 548 | 20250401 | 112300 | 845079295 | 3865 | 3865 | 3865 | 3865 | 493 |
| 549 | 20250401 | 112200 | 843173850 | 3865 | 3865 | 3865 | 3865 | 1647 |
| 550 | 20250401 | 112100 | 836808195 | 3880 | 3875 | 3890 | 3870 | 1486 |
| 551 | 20250401 | 112000 | 831050275 | 3875 | 3865 | 3875 | 3865 | 767 |
| 552 | 20250401 | 111900 | 828083300 | 3865 | 3880 | 3880 | 3865 | 1797 |
| 553 | 20250401 | 111800 | 821129100 | 3880 | 3890 | 3890 | 3870 | 974 |
| 554 | 20250401 | 111700 | 817348105 | 3900 | 3890 | 3900 | 3890 | 32 |
| 555 | 20250401 | 111600 | 817223510 | 3895 | 3900 | 3900 | 3890 | 448 |
| 556 | 20250401 | 111500 | 815478705 | 3895 | 3900 | 3900 | 3895 | 284 |
| 557 | 20250401 | 111400 | 814372205 | 3900 | 3905 | 3905 | 3900 | 46 |
| 558 | 20250401 | 111300 | 814192680 | 3905 | 3905 | 3925 | 3890 | 1239 |
| 559 | 20250401 | 111200 | 809348860 | 3900 | 3910 | 3915 | 3895 | 2066 |
| 560 | 20250401 | 111100 | 801271255 | 3910 | 3905 | 3910 | 3900 | 3496 |
| 561 | 20250401 | 111000 | 787606745 | 3905 | 3900 | 3905 | 3895 | 1021 |
| 562 | 20250401 | 110900 | 783624315 | 3900 | 3900 | 3910 | 3900 | 1119 |
| 563 | 20250401 | 110800 | 779255155 | 3900 | 3895 | 3910 | 3895 | 835 |
| 564 | 20250401 | 110700 | 775997455 | 3895 | 3895 | 3895 | 3895 | 790 |
| 565 | 20250401 | 110600 | 772920405 | 3895 | 3905 | 3905 | 3895 | 2477 |
| 566 | 20250401 | 110500 | 763257950 | 3905 | 3900 | 3905 | 3900 | 371 |
| 567 | 20250401 | 110400 | 761809385 | 3900 | 3905 | 3905 | 3895 | 597 |
| 568 | 20250401 | 110300 | 759481860 | 3900 | 3895 | 3905 | 3895 | 1944 |
| 569 | 20250401 | 110200 | 751903065 | 3890 | 3890 | 3900 | 3890 | 967 |
| 570 | 20250401 | 110100 | 748140285 | 3900 | 3890 | 3905 | 3890 | 2440 |
| 571 | 20250401 | 110000 | 738616065 | 3890 | 3900 | 3905 | 3890 | 1184 |
| 572 | 20250401 | 105900 | 734005125 | 3900 | 3890 | 3910 | 3890 | 5735 |
| 573 | 20250401 | 105800 | 711639360 | 3890 | 3880 | 3895 | 3880 | 4425 |
| 574 | 20250401 | 105700 | 694428040 | 3885 | 3885 | 3885 | 3885 | 110 |
| 575 | 20250401 | 105600 | 694000690 | 3885 | 3875 | 3890 | 3875 | 6696 |
| 576 | 20250401 | 105500 | 667991800 | 3870 | 3870 | 3870 | 3870 | 1672 |
| 577 | 20250401 | 105400 | 661521160 | 3870 | 3870 | 3870 | 3870 | 157 |
| 578 | 20250401 | 105300 | 660913570 | 3875 | 3885 | 3885 | 3875 | 701 |
| 579 | 20250401 | 105200 | 658191900 | 3880 | 3877 | 3880 | 3865 | 4420 |
| 580 | 20250401 | 105100 | 641048435 | 3885 | 3870 | 3885 | 3865 | 6480 |
| 581 | 20250401 | 105000 | 615938100 | 3865 | 3850 | 3865 | 3850 | 2309 |
| 582 | 20250401 | 104900 | 607031950 | 3840 | 3845 | 3850 | 3840 | 202 |
| 583 | 20250401 | 104800 | 606255280 | 3850 | 3840 | 3850 | 3835 | 758 |
| 584 | 20250401 | 104700 | 603339720 | 3840 | 3825 | 3840 | 3820 | 2171 |
| 585 | 20250401 | 104600 | 595024280 | 3825 | 3820 | 3845 | 3820 | 1366 |
| 586 | 20250401 | 104500 | 589793575 | 3820 | 3820 | 3825 | 3820 | 80 |
| 587 | 20250401 | 104400 | 589487925 | 3820 | 3835 | 3835 | 3810 | 1594 |
| 588 | 20250401 | 104300 | 583406230 | 3835 | 3845 | 3845 | 3820 | 3381 |
| 589 | 20250401 | 104200 | 570458420 | 3835 | 3820 | 3835 | 3820 | 607 |
| 590 | 20250401 | 104100 | 568130785 | 3820 | 3845 | 3845 | 3820 | 2763 |
| 591 | 20250401 | 104000 | 557525985 | 3845 | 3840 | 3850 | 3840 | 2393 |
| 592 | 20250401 | 103900 | 548319190 | 3850 | 3850 | 3850 | 3845 | 1437 |
| 593 | 20250401 | 103800 | 542792205 | 3850 | 3845 | 3850 | 3845 | 2083 |
| 594 | 20250401 | 103700 | 534773160 | 3845 | 3840 | 3850 | 3840 | 1660 |
| 595 | 20250401 | 103600 | 528394403 | 3845 | 3830 | 3850 | 3825 | 10026 |
| 596 | 20250401 | 103500 | 489903293 | 3825 | 3825 | 3825 | 3825 | 1912 |
| 597 | 20250401 | 103400 | 482589893 | 3825 | 3830 | 3830 | 3825 | 1977 |
| 598 | 20250401 | 103300 | 475018713 | 3830 | 3805 | 3830 | 3805 | 7121 |
| 599 | 20250401 | 103200 | 447826878 | 3810 | 3805 | 3810 | 3805 | 1371 |
| 600 | 20250401 | 103100 | 442610168 | 3805 | 3805 | 3805 | 3805 | 356 |
| 601 | 20250401 | 103000 | 441255588 | 3800 | 3800 | 3800 | 3795 | 685 |
| 602 | 20250401 | 102900 | 438652638 | 3800 | 3800 | 3800 | 3800 | 59 |
| 603 | 20250401 | 102800 | 438428438 | 3800 | 3800 | 3800 | 3800 | 529 |
| 604 | 20250401 | 102700 | 436418238 | 3800 | 3800 | 3800 | 3800 | 900 |
| 605 | 20250401 | 102600 | 432998238 | 3800 | 3800 | 3800 | 3800 | 1302 |
| 606 | 20250401 | 102500 | 428050638 | 3795 | 3795 | 3795 | 3795 | 887 |
| 607 | 20250401 | 102400 | 424684473 | 3795 | 3795 | 3795 | 3790 | 364 |
| 608 | 20250401 | 102300 | 423303098 | 3790 | 3785 | 3790 | 3785 | 738 |
| 609 | 20250401 | 102200 | 420506083 | 3780 | 3780 | 3780 | 3780 | 1 |
| 610 | 20250401 | 102100 | 420502303 | 3790 | 3780 | 3790 | 3780 | 301 |
| 611 | 20250401 | 102000 | 419363043 | 3785 | 3785 | 3785 | 3780 | 246 |
| 612 | 20250401 | 101900 | 418431943 | 3785 | 3785 | 3785 | 3785 | 2 |
| 613 | 20250401 | 101800 | 418424373 | 3790 | 3780 | 3795 | 3780 | 393 |
| 614 | 20250401 | 101700 | 416935043 | 3785 | 3775 | 3785 | 3775 | 177 |
| 615 | 20250401 | 101600 | 416266538 | 3770 | 3765 | 3770 | 3765 | 4913 |
| 616 | 20250401 | 101500 | 397744538 | 3760 | 3760 | 3760 | 3760 | 4 |
| 617 | 20250401 | 101400 | 397729498 | 3760 | 3760 | 3760 | 3760 | 1084 |
| 618 | 20250401 | 101300 | 393653658 | 3760 | 3765 | 3765 | 3750 | 2063 |
| 619 | 20250401 | 101200 | 385902548 | 3770 | 3765 | 3770 | 3765 | 519 |
| 620 | 20250401 | 101100 | 383948463 | 3765 | 3765 | 3765 | 3765 | 1 |
| 621 | 20250401 | 101000 | 383944698 | 3755 | 3765 | 3765 | 3755 | 39 |
| 622 | 20250401 | 100900 | 383798143 | 3765 | 3765 | 3765 | 3765 | 6 |
| 623 | 20250401 | 100800 | 383775553 | 3765 | 3755 | 3765 | 3755 | 704 |
| 624 | 20250401 | 100700 | 381128198 | 3770 | 3745 | 3770 | 3745 | 788 |
| 625 | 20250401 | 100600 | 378176618 | 3750 | 3760 | 3760 | 3750 | 298 |
| 626 | 20250401 | 100500 | 377057623 | 3760 | 3760 | 3760 | 3760 | 0 |
| 627 | 20250401 | 100400 | 377057623 | 3760 | 3760 | 3770 | 3755 | 263 |
| 628 | 20250401 | 100300 | 376067888 | 3760 | 3755 | 3770 | 3755 | 404 |
| 629 | 20250401 | 100200 | 374550743 | 3765 | 3757 | 3765 | 3757 | 617 |
| 630 | 20250401 | 100100 | 372230833 | 3760 | 3760 | 3760 | 3760 | 5 |
| 631 | 20250401 | 100000 | 372212033 | 3760 | 3765 | 3765 | 3760 | 643 |
| 632 | 20250401 | 095900 | 369792493 | 3765 | 3765 | 3770 | 3755 | 2718 |
| 633 | 20250401 | 095800 | 359559478 | 3765 | 3755 | 3765 | 3755 | 1981 |
| 634 | 20250401 | 095700 | 352110963 | 3750 | 3740 | 3750 | 3740 | 4288 |
| 635 | 20250401 | 095600 | 336034373 | 3735 | 3745 | 3745 | 3735 | 821 |
| 636 | 20250401 | 095500 | 332966228 | 3745 | 3745 | 3745 | 3745 | 353 |
| 637 | 20250401 | 095400 | 331644243 | 3755 | 3750 | 3755 | 3750 | 112 |
| 638 | 20250401 | 095300 | 331224183 | 3745 | 3745 | 3745 | 3740 | 1130 |
| 639 | 20250401 | 095200 | 326996598 | 3745 | 3745 | 3745 | 3745 | 1157 |
| 640 | 20250401 | 095100 | 322663633 | 3750 | 3745 | 3750 | 3745 | 82 |
| 641 | 20250401 | 095000 | 322356448 | 3760 | 3755 | 3760 | 3745 | 1071 |
| 642 | 20250401 | 094900 | 318339113 | 3760 | 3755 | 3765 | 3755 | 6 |
| 643 | 20250401 | 094800 | 318316548 | 3755 | 3755 | 3755 | 3755 | 1 |
| 644 | 20250401 | 094700 | 318312793 | 3770 | 3750 | 3770 | 3750 | 529 |
| 645 | 20250401 | 094600 | 316326558 | 3750 | 3755 | 3755 | 3750 | 513 |
| 646 | 20250401 | 094500 | 314400548 | 3760 | 3770 | 3770 | 3760 | 319 |
| 647 | 20250401 | 094400 | 313199223 | 3765 | 3765 | 3765 | 3765 | 1 |
| 648 | 20250401 | 094300 | 313195458 | 3770 | 3770 | 3770 | 3770 | 20 |
| 649 | 20250401 | 094200 | 313120058 | 3770 | 3770 | 3770 | 3770 | 0 |
| 650 | 20250401 | 094100 | 313120058 | 3770 | 3770 | 3775 | 3770 | 646 |
| 651 | 20250401 | 094000 | 310684588 | 3765 | 3775 | 3775 | 3765 | 642 |
| 652 | 20250401 | 093900 | 308262898 | 3775 | 3775 | 3775 | 3775 | 70 |
| 653 | 20250401 | 093800 | 307998648 | 3775 | 3765 | 3775 | 3765 | 12 |
| 654 | 20250401 | 093700 | 307953363 | 3765 | 3765 | 3775 | 3765 | 2085 |
| 655 | 20250401 | 093600 | 300103228 | 3765 | 3760 | 3775 | 3750 | 2850 |
| 656 | 20250401 | 093500 | 289393503 | 3770 | 3765 | 3770 | 3760 | 2752 |
| 657 | 20250401 | 093400 | 279024723 | 3775 | 3765 | 3780 | 3765 | 136 |
| 658 | 20250401 | 093300 | 278512588 | 3780 | 3780 | 3780 | 3780 | 4 |
| 659 | 20250401 | 093200 | 278497468 | 3755 | 3795 | 3795 | 3755 | 13032 |
| 660 | 20250401 | 093100 | 229316513 | 3795 | 3795 | 3800 | 3795 | 87 |
| 661 | 20250401 | 093000 | 228986008 | 3800 | 3800 | 3800 | 3800 | 13 |
| 662 | 20250401 | 092900 | 228936608 | 3790 | 3805 | 3805 | 3785 | 3557 |
| 663 | 20250401 | 092800 | 215424768 | 3805 | 3815 | 3815 | 3795 | 1752 |
| 664 | 20250401 | 092700 | 208748618 | 3815 | 3825 | 3825 | 3815 | 578 |
| 665 | 20250401 | 092600 | 206542303 | 3825 | 3820 | 3825 | 3805 | 2810 |
| 666 | 20250401 | 092500 | 195813088 | 3815 | 3790 | 3815 | 3790 | 5572 |
| 667 | 20250401 | 092400 | 174609153 | 3790 | 3775 | 3790 | 3775 | 2176 |
| 668 | 20250401 | 092300 | 166371548 | 3780 | 3785 | 3785 | 3780 | 87 |
| 669 | 20250401 | 092200 | 166042628 | 3770 | 3805 | 3805 | 3770 | 5678 |
| 670 | 20250401 | 092100 | 144517608 | 3800 | 3805 | 3805 | 3800 | 356 |
| 671 | 20250401 | 092000 | 143163605 | 3800 | 3800 | 3815 | 3800 | 5128 |
| 672 | 20250401 | 091900 | 123669130 | 3795 | 3790 | 3800 | 3780 | 3728 |
| 673 | 20250401 | 091800 | 109524625 | 3790 | 3790 | 3795 | 3785 | 865 |
| 674 | 20250401 | 091700 | 106246245 | 3790 | 3765 | 3795 | 3765 | 6733 |
| 675 | 20250401 | 091600 | 80759655 | 3770 | 3770 | 3770 | 3770 | 189 |
| 676 | 20250401 | 091500 | 80047125 | 3775 | 3775 | 3775 | 3760 | 936 |
| 677 | 20250401 | 091400 | 76518090 | 3770 | 3765 | 3775 | 3765 | 332 |
| 678 | 20250401 | 091300 | 75267600 | 3765 | 3765 | 3765 | 3765 | 558 |
| 679 | 20250401 | 091200 | 73166730 | 3765 | 3770 | 3770 | 3765 | 826 |
| 680 | 20250401 | 091100 | 70056725 | 3770 | 3770 | 3785 | 3765 | 837 |
| 681 | 20250401 | 091000 | 66899385 | 3775 | 3770 | 3775 | 3760 | 3492 |
| 682 | 20250401 | 090900 | 53746560 | 3770 | 3775 | 3785 | 3770 | 121 |
| 683 | 20250401 | 090800 | 53289995 | 3775 | 3770 | 3785 | 3770 | 500 |
| 684 | 20250401 | 090700 | 51403360 | 3790 | 3790 | 3790 | 3770 | 632 |
| 685 | 20250401 | 090600 | 49014365 | 3790 | 3780 | 3795 | 3780 | 2560 |
| 686 | 20250401 | 090500 | 39320195 | 3770 | 3765 | 3770 | 3760 | 859 |
| 687 | 20250401 | 090400 | 36085820 | 3765 | 3800 | 3800 | 3765 | 813 |
| 688 | 20250401 | 090300 | 33013635 | 3780 | 3785 | 3800 | 3780 | 1430 |
| 689 | 20250401 | 090200 | 27588745 | 3760 | 3795 | 3810 | 3760 | 2266 |
| 690 | 20250401 | 090100 | 19017620 | 3790 | 3740 | 3790 | 3690 | 3145 |
| 691 | 20250401 | 090000 | 7197000 | 3730 | 3675 | 3730 | 3675 | 1953 |