32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250401 | 195900 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 6386 |
| 3 | 20250401 | 195800 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 4 | 20250401 | 195700 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 5 | 20250401 | 195600 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 6 | 20250401 | 195500 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 7 | 20250401 | 195400 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 8 | 20250401 | 195300 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 9 | 20250401 | 195200 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 10 | 20250401 | 195100 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 11 | 20250401 | 195000 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 12 | 20250401 | 194900 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 13 | 20250401 | 194800 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 14 | 20250401 | 194700 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 15 | 20250401 | 194600 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 16 | 20250401 | 194500 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 17 | 20250401 | 194400 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 18 | 20250401 | 194300 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 19 | 20250401 | 194200 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 20 | 20250401 | 194100 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 21 | 20250401 | 194000 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 22 | 20250401 | 193900 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 23 | 20250401 | 193800 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 24 | 20250401 | 193700 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 25 | 20250401 | 193600 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 26 | 20250401 | 193500 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 27 | 20250401 | 193400 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 28 | 20250401 | 193300 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 29 | 20250401 | 193200 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 30 | 20250401 | 193100 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 31 | 20250401 | 193000 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 32 | 20250401 | 192900 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 6386 |
| 33 | 20250401 | 192800 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 34 | 20250401 | 192700 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 35 | 20250401 | 192600 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 36 | 20250401 | 192500 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 37 | 20250401 | 192400 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 38 | 20250401 | 192300 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 39 | 20250401 | 192200 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 40 | 20250401 | 192100 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 41 | 20250401 | 192000 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 42 | 20250401 | 191900 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 43 | 20250401 | 191800 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 44 | 20250401 | 191700 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 45 | 20250401 | 191600 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 46 | 20250401 | 191500 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 47 | 20250401 | 191400 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 48 | 20250401 | 191300 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 49 | 20250401 | 191200 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 50 | 20250401 | 191100 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 51 | 20250401 | 191000 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 52 | 20250401 | 190900 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 53 | 20250401 | 190800 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 54 | 20250401 | 190700 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 55 | 20250401 | 190600 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 56 | 20250401 | 190500 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 57 | 20250401 | 190400 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 58 | 20250401 | 190300 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 59 | 20250401 | 190200 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 60 | 20250401 | 190100 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 61 | 20250401 | 190000 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 62 | 20250401 | 185900 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 6386 |
| 63 | 20250401 | 185800 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 64 | 20250401 | 185700 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 65 | 20250401 | 185600 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 66 | 20250401 | 185500 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 67 | 20250401 | 185400 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 68 | 20250401 | 185300 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 69 | 20250401 | 185200 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 70 | 20250401 | 185100 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 71 | 20250401 | 185000 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 72 | 20250401 | 184900 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 73 | 20250401 | 184800 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 74 | 20250401 | 184700 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 75 | 20250401 | 184600 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 76 | 20250401 | 184500 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 77 | 20250401 | 184400 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 78 | 20250401 | 184300 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 79 | 20250401 | 184200 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 80 | 20250401 | 184100 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 81 | 20250401 | 184000 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 82 | 20250401 | 183900 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 83 | 20250401 | 183800 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 84 | 20250401 | 183700 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 85 | 20250401 | 183600 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 86 | 20250401 | 183500 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 87 | 20250401 | 183400 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 88 | 20250401 | 183300 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 89 | 20250401 | 183200 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 90 | 20250401 | 183100 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 91 | 20250401 | 183000 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 92 | 20250401 | 182900 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 6386 |
| 93 | 20250401 | 182800 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 94 | 20250401 | 182700 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 95 | 20250401 | 182600 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 96 | 20250401 | 182500 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 97 | 20250401 | 182400 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 98 | 20250401 | 182300 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 99 | 20250401 | 182200 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 100 | 20250401 | 182100 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 101 | 20250401 | 182000 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 102 | 20250401 | 181900 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 103 | 20250401 | 181800 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 104 | 20250401 | 181700 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 105 | 20250401 | 181600 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 106 | 20250401 | 181500 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 107 | 20250401 | 181400 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 108 | 20250401 | 181300 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 109 | 20250401 | 181200 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 110 | 20250401 | 181100 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 111 | 20250401 | 181000 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 112 | 20250401 | 180900 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 113 | 20250401 | 180800 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 114 | 20250401 | 180700 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 115 | 20250401 | 180600 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 116 | 20250401 | 180500 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 117 | 20250401 | 180400 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 118 | 20250401 | 180300 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 119 | 20250401 | 180200 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 120 | 20250401 | 180100 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 121 | 20250401 | 180000 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 122 | 20250401 | 175900 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 6386 |
| 123 | 20250401 | 175800 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 124 | 20250401 | 175700 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 125 | 20250401 | 175600 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 126 | 20250401 | 175500 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 127 | 20250401 | 175400 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 128 | 20250401 | 175300 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 129 | 20250401 | 175200 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 130 | 20250401 | 175100 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 131 | 20250401 | 175000 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 132 | 20250401 | 174900 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 133 | 20250401 | 174800 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 134 | 20250401 | 174700 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 135 | 20250401 | 174600 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 136 | 20250401 | 174500 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 137 | 20250401 | 174400 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 138 | 20250401 | 174300 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 139 | 20250401 | 174200 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 140 | 20250401 | 174100 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 141 | 20250401 | 174000 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 142 | 20250401 | 173900 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 143 | 20250401 | 173800 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 144 | 20250401 | 173700 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 145 | 20250401 | 173600 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 146 | 20250401 | 173500 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 147 | 20250401 | 173400 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 148 | 20250401 | 173300 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 149 | 20250401 | 173200 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 150 | 20250401 | 173100 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 151 | 20250401 | 173000 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 152 | 20250401 | 172900 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 6386 |
| 153 | 20250401 | 172800 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 154 | 20250401 | 172700 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 155 | 20250401 | 172600 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 156 | 20250401 | 172500 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 157 | 20250401 | 172400 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 158 | 20250401 | 172300 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 159 | 20250401 | 172200 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 160 | 20250401 | 172100 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 161 | 20250401 | 172000 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 162 | 20250401 | 171900 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 163 | 20250401 | 171800 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 164 | 20250401 | 171700 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 165 | 20250401 | 171600 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 166 | 20250401 | 171500 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 167 | 20250401 | 171400 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 168 | 20250401 | 171300 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 169 | 20250401 | 171200 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 170 | 20250401 | 171100 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 171 | 20250401 | 171000 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 172 | 20250401 | 170900 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 173 | 20250401 | 170800 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 174 | 20250401 | 170700 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 175 | 20250401 | 170600 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 176 | 20250401 | 170500 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 177 | 20250401 | 170400 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 178 | 20250401 | 170300 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 179 | 20250401 | 170200 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 180 | 20250401 | 170100 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 181 | 20250401 | 170000 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 182 | 20250401 | 165900 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 6386 |
| 183 | 20250401 | 165800 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 184 | 20250401 | 165700 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 185 | 20250401 | 165600 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 186 | 20250401 | 165500 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 187 | 20250401 | 165400 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 188 | 20250401 | 165300 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 189 | 20250401 | 165200 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 190 | 20250401 | 165100 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 191 | 20250401 | 165000 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 192 | 20250401 | 164900 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 193 | 20250401 | 164800 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 194 | 20250401 | 164700 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 195 | 20250401 | 164600 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 196 | 20250401 | 164500 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 197 | 20250401 | 164400 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 198 | 20250401 | 164300 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 199 | 20250401 | 164200 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 200 | 20250401 | 164100 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 201 | 20250401 | 164000 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 202 | 20250401 | 163900 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 203 | 20250401 | 163800 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 204 | 20250401 | 163700 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 205 | 20250401 | 163600 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 206 | 20250401 | 163500 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 207 | 20250401 | 163400 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 208 | 20250401 | 163300 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 209 | 20250401 | 163200 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 210 | 20250401 | 163100 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 211 | 20250401 | 163000 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 212 | 20250401 | 162900 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 6386 |
| 213 | 20250401 | 162800 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 214 | 20250401 | 162700 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 215 | 20250401 | 162600 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 216 | 20250401 | 162500 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 217 | 20250401 | 162400 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 218 | 20250401 | 162300 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 219 | 20250401 | 162200 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 220 | 20250401 | 162100 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 221 | 20250401 | 162000 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 222 | 20250401 | 161900 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 223 | 20250401 | 161800 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 224 | 20250401 | 161700 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 225 | 20250401 | 161600 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 226 | 20250401 | 161500 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 227 | 20250401 | 161400 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 228 | 20250401 | 161300 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 229 | 20250401 | 161200 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 230 | 20250401 | 161100 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 231 | 20250401 | 161000 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 232 | 20250401 | 160900 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 233 | 20250401 | 160800 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 234 | 20250401 | 160700 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 235 | 20250401 | 160600 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 236 | 20250401 | 160500 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 237 | 20250401 | 160400 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 238 | 20250401 | 160300 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 239 | 20250401 | 160200 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 240 | 20250401 | 160100 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 241 | 20250401 | 160000 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 242 | 20250401 | 155900 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 6386 |
| 243 | 20250401 | 155800 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 244 | 20250401 | 155700 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 245 | 20250401 | 155600 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 246 | 20250401 | 155500 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 247 | 20250401 | 155400 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 248 | 20250401 | 155300 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 249 | 20250401 | 155200 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 250 | 20250401 | 155100 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 251 | 20250401 | 155000 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 252 | 20250401 | 154900 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 253 | 20250401 | 154800 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 254 | 20250401 | 154700 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 255 | 20250401 | 154600 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 256 | 20250401 | 154500 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 257 | 20250401 | 154400 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 258 | 20250401 | 154300 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 259 | 20250401 | 154200 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 260 | 20250401 | 154100 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 261 | 20250401 | 154000 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 262 | 20250401 | 153900 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 263 | 20250401 | 153800 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 264 | 20250401 | 153700 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 265 | 20250401 | 153600 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 266 | 20250401 | 153500 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 267 | 20250401 | 153400 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 268 | 20250401 | 153300 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 269 | 20250401 | 153200 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 270 | 20250401 | 153100 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 0 |
| 271 | 20250401 | 153000 | 1661777315 | 3780 | 3780 | 3780 | 3780 | 6386 |
| 272 | 20250401 | 152900 | 1637638235 | 3785 | 3785 | 3785 | 3785 | 0 |
| 273 | 20250401 | 152800 | 1637638235 | 3785 | 3785 | 3785 | 3785 | 0 |
| 274 | 20250401 | 152700 | 1637638235 | 3785 | 3785 | 3785 | 3785 | 0 |
| 275 | 20250401 | 152600 | 1637638235 | 3785 | 3785 | 3785 | 3785 | 0 |
| 276 | 20250401 | 152500 | 1637638235 | 3785 | 3785 | 3785 | 3785 | 0 |
| 277 | 20250401 | 152400 | 1637638235 | 3785 | 3785 | 3785 | 3785 | 0 |
| 278 | 20250401 | 152300 | 1637638235 | 3785 | 3785 | 3785 | 3785 | 0 |
| 279 | 20250401 | 152200 | 1637638235 | 3785 | 3785 | 3785 | 3785 | 0 |
| 280 | 20250401 | 152100 | 1637638235 | 3785 | 3785 | 3785 | 3785 | 0 |
| 281 | 20250401 | 152000 | 1637638235 | 3785 | 3785 | 3785 | 3785 | 0 |
| 282 | 20250401 | 151900 | 1637638235 | 3785 | 3795 | 3800 | 3785 | 593 |
| 283 | 20250401 | 151800 | 1635389015 | 3795 | 3795 | 3795 | 3795 | 264 |
| 284 | 20250401 | 151700 | 1634387135 | 3795 | 3805 | 3805 | 3795 | 616 |
| 285 | 20250401 | 151600 | 1632045985 | 3805 | 3805 | 3805 | 3805 | 206 |
| 286 | 20250401 | 151500 | 1631262155 | 3805 | 3800 | 3805 | 3800 | 382 |
| 287 | 20250401 | 151400 | 1629810150 | 3800 | 3800 | 3805 | 3795 | 635 |
| 288 | 20250401 | 151300 | 1627397475 | 3800 | 3800 | 3800 | 3795 | 375 |
| 289 | 20250401 | 151200 | 1625973650 | 3800 | 3795 | 3800 | 3795 | 350 |
| 290 | 20250401 | 151100 | 1624645350 | 3800 | 3800 | 3800 | 3795 | 728 |
| 291 | 20250401 | 151000 | 1621879240 | 3800 | 3805 | 3805 | 3800 | 557 |
| 292 | 20250401 | 150900 | 1619760630 | 3807 | 3805 | 3807 | 3805 | 540 |
| 293 | 20250401 | 150800 | 1617705324 | 3805 | 3810 | 3810 | 3805 | 313 |
| 294 | 20250401 | 150700 | 1616514234 | 3810 | 3805 | 3810 | 3805 | 468 |
| 295 | 20250401 | 150600 | 1614733489 | 3805 | 3805 | 3805 | 3805 | 239 |
| 296 | 20250401 | 150500 | 1613824094 | 3805 | 3810 | 3810 | 3805 | 133 |
| 297 | 20250401 | 150400 | 1613318024 | 3810 | 3810 | 3815 | 3810 | 1577 |
| 298 | 20250401 | 150300 | 1607306589 | 3810 | 3810 | 3810 | 3810 | 733 |
| 299 | 20250401 | 150200 | 1604513859 | 3810 | 3835 | 3835 | 3810 | 1364 |
| 300 | 20250401 | 150100 | 1599302524 | 3830 | 3820 | 3830 | 3820 | 156 |
| 301 | 20250401 | 150000 | 1598705569 | 3810 | 3815 | 3815 | 3810 | 229 |
| 302 | 20250401 | 145900 | 1597832254 | 3810 | 3810 | 3810 | 3810 | 24 |
| 303 | 20250401 | 145800 | 1597740814 | 3810 | 3810 | 3810 | 3810 | 9 |
| 304 | 20250401 | 145700 | 1597706524 | 3810 | 3810 | 3810 | 3810 | 21 |
| 305 | 20250401 | 145600 | 1597626514 | 3815 | 3810 | 3815 | 3810 | 13 |
| 306 | 20250401 | 145500 | 1597576974 | 3810 | 3810 | 3810 | 3810 | 11 |
| 307 | 20250401 | 145400 | 1597535064 | 3815 | 3815 | 3815 | 3815 | 0 |
| 308 | 20250401 | 145300 | 1597535064 | 3815 | 3815 | 3820 | 3815 | 17 |
| 309 | 20250401 | 145200 | 1597470204 | 3805 | 3805 | 3805 | 3805 | 11 |
| 310 | 20250401 | 145100 | 1597428349 | 3825 | 3815 | 3825 | 3805 | 301 |
| 311 | 20250401 | 145000 | 1596281164 | 3815 | 3810 | 3815 | 3810 | 1798 |
| 312 | 20250401 | 144900 | 1589427714 | 3810 | 3810 | 3810 | 3810 | 181 |
| 313 | 20250401 | 144800 | 1588738104 | 3810 | 3810 | 3810 | 3810 | 12 |
| 314 | 20250401 | 144700 | 1588692384 | 3815 | 3815 | 3815 | 3815 | 287 |
| 315 | 20250401 | 144600 | 1587597479 | 3815 | 3815 | 3815 | 3815 | 7 |
| 316 | 20250401 | 144500 | 1587570774 | 3815 | 3820 | 3820 | 3815 | 198 |
| 317 | 20250401 | 144400 | 1586814449 | 3820 | 3825 | 3845 | 3820 | 2961 |
| 318 | 20250401 | 144300 | 1575490139 | 3845 | 3845 | 3845 | 3845 | 0 |
| 319 | 20250401 | 144200 | 1575490139 | 3845 | 3820 | 3845 | 3820 | 246 |
| 320 | 20250401 | 144100 | 1574545224 | 3820 | 3820 | 3820 | 3820 | 41 |
| 321 | 20250401 | 144000 | 1574388604 | 3820 | 3820 | 3820 | 3820 | 25 |
| 322 | 20250401 | 143900 | 1574293104 | 3820 | 3820 | 3820 | 3820 | 21 |
| 323 | 20250401 | 143800 | 1574212884 | 3820 | 3820 | 3820 | 3820 | 24 |
| 324 | 20250401 | 143700 | 1574121204 | 3820 | 3820 | 3820 | 3820 | 6 |
| 325 | 20250401 | 143600 | 1574098284 | 3825 | 3820 | 3825 | 3820 | 8 |
| 326 | 20250401 | 143500 | 1574067719 | 3830 | 3830 | 3830 | 3830 | 0 |
| 327 | 20250401 | 143400 | 1574067719 | 3830 | 3825 | 3830 | 3825 | 238 |
| 328 | 20250401 | 143300 | 1573157179 | 3825 | 3825 | 3825 | 3825 | 146 |
| 329 | 20250401 | 143200 | 1572598729 | 3825 | 3825 | 3825 | 3825 | 7 |
| 330 | 20250401 | 143100 | 1572571954 | 3825 | 3815 | 3825 | 3815 | 293 |
| 331 | 20250401 | 143000 | 1571453364 | 3810 | 3810 | 3815 | 3810 | 996 |
| 332 | 20250401 | 142900 | 1567658569 | 3800 | 3820 | 3825 | 3800 | 2821 |
| 333 | 20250401 | 142800 | 1556909314 | 3830 | 3830 | 3830 | 3830 | 1358 |
| 334 | 20250401 | 142700 | 1551708174 | 3840 | 3840 | 3840 | 3840 | 134 |
| 335 | 20250401 | 142600 | 1551193614 | 3835 | 3830 | 3835 | 3820 | 406 |
| 336 | 20250401 | 142500 | 1549641679 | 3830 | 3830 | 3830 | 3830 | 0 |
| 337 | 20250401 | 142400 | 1549641679 | 3830 | 3825 | 3830 | 3820 | 668 |
| 338 | 20250401 | 142300 | 1547085424 | 3820 | 3830 | 3830 | 3820 | 112 |
| 339 | 20250401 | 142200 | 1546656514 | 3830 | 3830 | 3830 | 3830 | 268 |
| 340 | 20250401 | 142100 | 1545630074 | 3825 | 3825 | 3825 | 3825 | 76 |
| 341 | 20250401 | 142000 | 1545339374 | 3825 | 3830 | 3830 | 3825 | 1731 |
| 342 | 20250401 | 141900 | 1538712369 | 3845 | 3830 | 3845 | 3830 | 208 |
| 343 | 20250401 | 141800 | 1537912699 | 3845 | 3845 | 3845 | 3845 | 0 |
| 344 | 20250401 | 141700 | 1537912699 | 3845 | 3845 | 3845 | 3845 | 111 |
| 345 | 20250401 | 141600 | 1537485904 | 3830 | 3830 | 3830 | 3830 | 12 |
| 346 | 20250401 | 141500 | 1537439944 | 3835 | 3840 | 3840 | 3835 | 344 |
| 347 | 20250401 | 141400 | 1536120514 | 3840 | 3840 | 3840 | 3840 | 33 |
| 348 | 20250401 | 141300 | 1535993794 | 3840 | 3840 | 3840 | 3840 | 0 |
| 349 | 20250401 | 141200 | 1535993794 | 3840 | 3850 | 3850 | 3840 | 1158 |
| 350 | 20250401 | 141100 | 1531539384 | 3855 | 3855 | 3855 | 3855 | 12 |
| 351 | 20250401 | 141000 | 1531493124 | 3855 | 3840 | 3855 | 3840 | 201 |
| 352 | 20250401 | 140900 | 1530718594 | 3840 | 3840 | 3840 | 3840 | 8 |
| 353 | 20250401 | 140800 | 1530687874 | 3855 | 3855 | 3855 | 3855 | 0 |
| 354 | 20250401 | 140700 | 1530687874 | 3855 | 3855 | 3855 | 3855 | 711 |
| 355 | 20250401 | 140600 | 1527946969 | 3855 | 3855 | 3855 | 3855 | 400 |
| 356 | 20250401 | 140500 | 1526404969 | 3850 | 3845 | 3850 | 3830 | 842 |
| 357 | 20250401 | 140400 | 1523165119 | 3835 | 3850 | 3850 | 3835 | 2007 |
| 358 | 20250401 | 140300 | 1515463289 | 3850 | 3850 | 3850 | 3850 | 114 |
| 359 | 20250401 | 140200 | 1515024389 | 3845 | 3840 | 3845 | 3840 | 299 |
| 360 | 20250401 | 140100 | 1513876009 | 3835 | 3835 | 3835 | 3830 | 744 |
| 361 | 20250401 | 140000 | 1511022774 | 3835 | 3835 | 3835 | 3835 | 165 |
| 362 | 20250401 | 135900 | 1510389999 | 3830 | 3830 | 3830 | 3830 | 74 |
| 363 | 20250401 | 135800 | 1510106579 | 3835 | 3835 | 3850 | 3835 | 402 |
| 364 | 20250401 | 135700 | 1508561899 | 3835 | 3835 | 3835 | 3835 | 0 |
| 365 | 20250401 | 135600 | 1508561899 | 3835 | 3835 | 3835 | 3835 | 163 |
| 366 | 20250401 | 135500 | 1507936794 | 3830 | 3830 | 3830 | 3830 | 213 |
| 367 | 20250401 | 135400 | 1507121004 | 3830 | 3830 | 3835 | 3830 | 374 |
| 368 | 20250401 | 135300 | 1505687279 | 3830 | 3830 | 3830 | 3830 | 169 |
| 369 | 20250401 | 135200 | 1505040009 | 3830 | 3820 | 3830 | 3820 | 506 |
| 370 | 20250401 | 135100 | 1503102944 | 3820 | 3820 | 3820 | 3820 | 170 |
| 371 | 20250401 | 135000 | 1502453544 | 3820 | 3820 | 3820 | 3820 | 0 |
| 372 | 20250401 | 134900 | 1502453544 | 3820 | 3820 | 3820 | 3820 | 151 |
| 373 | 20250401 | 134800 | 1501876724 | 3815 | 3815 | 3815 | 3815 | 0 |
| 374 | 20250401 | 134700 | 1501876724 | 3815 | 3815 | 3815 | 3815 | 0 |
| 375 | 20250401 | 134600 | 1501876724 | 3815 | 3815 | 3815 | 3815 | 30 |
| 376 | 20250401 | 134500 | 1501762274 | 3810 | 3810 | 3810 | 3810 | 1 |
| 377 | 20250401 | 134400 | 1501758464 | 3820 | 3820 | 3820 | 3820 | 1560 |
| 378 | 20250401 | 134300 | 1495799264 | 3820 | 3810 | 3820 | 3805 | 2039 |
| 379 | 20250401 | 134200 | 1488032499 | 3810 | 3810 | 3810 | 3810 | 45 |
| 380 | 20250401 | 134100 | 1487861049 | 3815 | 3815 | 3815 | 3815 | 0 |
| 381 | 20250401 | 134000 | 1487861049 | 3815 | 3815 | 3815 | 3815 | 0 |
| 382 | 20250401 | 133900 | 1487861049 | 3815 | 3815 | 3815 | 3815 | 0 |
| 383 | 20250401 | 133800 | 1487861049 | 3815 | 3815 | 3815 | 3815 | 20 |
| 384 | 20250401 | 133700 | 1487784749 | 3820 | 3820 | 3820 | 3820 | 92 |
| 385 | 20250401 | 133600 | 1487433309 | 3815 | 3815 | 3815 | 3815 | 0 |
| 386 | 20250401 | 133500 | 1487433309 | 3815 | 3815 | 3815 | 3815 | 0 |
| 387 | 20250401 | 133400 | 1487433309 | 3815 | 3815 | 3815 | 3815 | 209 |
| 388 | 20250401 | 133300 | 1486635974 | 3805 | 3810 | 3810 | 3805 | 86 |
| 389 | 20250401 | 133200 | 1486308459 | 3810 | 3807 | 3810 | 3807 | 252 |
| 390 | 20250401 | 133100 | 1485348666 | 3807 | 3805 | 3807 | 3805 | 454 |
| 391 | 20250401 | 133000 | 1483621174 | 3810 | 3810 | 3810 | 3810 | 853 |
| 392 | 20250401 | 132900 | 1480371244 | 3815 | 3815 | 3815 | 3815 | 0 |
| 393 | 20250401 | 132800 | 1480371244 | 3815 | 3815 | 3815 | 3815 | 0 |
| 394 | 20250401 | 132700 | 1480371244 | 3815 | 3815 | 3815 | 3815 | 841 |
| 395 | 20250401 | 132600 | 1477162829 | 3815 | 3815 | 3815 | 3815 | 0 |
| 396 | 20250401 | 132500 | 1477162829 | 3815 | 3815 | 3815 | 3815 | 146 |
| 397 | 20250401 | 132400 | 1476605839 | 3820 | 3820 | 3820 | 3820 | 130 |
| 398 | 20250401 | 132300 | 1476109239 | 3820 | 3825 | 3825 | 3820 | 720 |
| 399 | 20250401 | 132200 | 1473358834 | 3835 | 3830 | 3835 | 3830 | 2 |
| 400 | 20250401 | 132100 | 1473351169 | 3835 | 3835 | 3835 | 3835 | 2 |
| 401 | 20250401 | 132000 | 1473343499 | 3830 | 3830 | 3830 | 3830 | 671 |
| 402 | 20250401 | 131900 | 1470773569 | 3820 | 3820 | 3820 | 3820 | 12 |
| 403 | 20250401 | 131800 | 1470727729 | 3820 | 3820 | 3820 | 3820 | 0 |
| 404 | 20250401 | 131700 | 1470727729 | 3820 | 3820 | 3820 | 3820 | 0 |
| 405 | 20250401 | 131600 | 1470727729 | 3820 | 3820 | 3820 | 3820 | 10 |
| 406 | 20250401 | 131500 | 1470689529 | 3820 | 3820 | 3820 | 3820 | 202 |
| 407 | 20250401 | 131400 | 1469917889 | 3820 | 3820 | 3825 | 3805 | 1208 |
| 408 | 20250401 | 131300 | 1465304109 | 3825 | 3820 | 3825 | 3820 | 838 |
| 409 | 20250401 | 131200 | 1462101509 | 3820 | 3835 | 3835 | 3820 | 2396 |
| 410 | 20250401 | 131100 | 1452932669 | 3835 | 3840 | 3845 | 3835 | 1938 |
| 411 | 20250401 | 131000 | 1445491504 | 3840 | 3820 | 3845 | 3820 | 2569 |
| 412 | 20250401 | 130900 | 1435652279 | 3825 | 3820 | 3825 | 3820 | 246 |
| 413 | 20250401 | 130800 | 1434712039 | 3825 | 3815 | 3825 | 3815 | 1478 |
| 414 | 20250401 | 130700 | 1429064444 | 3810 | 3795 | 3810 | 3795 | 333 |
| 415 | 20250401 | 130600 | 1427797579 | 3800 | 3800 | 3800 | 3800 | 210 |
| 416 | 20250401 | 130500 | 1426999579 | 3800 | 3800 | 3800 | 3800 | 0 |
| 417 | 20250401 | 130400 | 1426999579 | 3800 | 3800 | 3800 | 3800 | 161 |
| 418 | 20250401 | 130300 | 1426387779 | 3795 | 3795 | 3795 | 3795 | 32 |
| 419 | 20250401 | 130200 | 1426266339 | 3800 | 3800 | 3800 | 3800 | 0 |
| 420 | 20250401 | 130100 | 1426266339 | 3800 | 3795 | 3800 | 3795 | 486 |
| 421 | 20250401 | 130000 | 1424419594 | 3795 | 3790 | 3795 | 3785 | 94 |
| 422 | 20250401 | 125900 | 1424062949 | 3800 | 3795 | 3800 | 3795 | 37 |
| 423 | 20250401 | 125800 | 1423922389 | 3800 | 3800 | 3800 | 3795 | 2296 |
| 424 | 20250401 | 125700 | 1415197759 | 3800 | 3805 | 3805 | 3800 | 2929 |
| 425 | 20250401 | 125600 | 1404066609 | 3805 | 3805 | 3805 | 3805 | 22 |
| 426 | 20250401 | 125500 | 1403982899 | 3805 | 3805 | 3805 | 3805 | 32 |
| 427 | 20250401 | 125400 | 1403861139 | 3805 | 3790 | 3805 | 3790 | 434 |
| 428 | 20250401 | 125300 | 1402214779 | 3790 | 3790 | 3790 | 3790 | 9 |
| 429 | 20250401 | 125200 | 1402180669 | 3800 | 3795 | 3800 | 3795 | 212 |
| 430 | 20250401 | 125100 | 1401375074 | 3800 | 3800 | 3800 | 3800 | 0 |
| 431 | 20250401 | 125000 | 1401375074 | 3800 | 3820 | 3825 | 3800 | 946 |
| 432 | 20250401 | 124900 | 1397763654 | 3800 | 3810 | 3810 | 3800 | 669 |
| 433 | 20250401 | 124800 | 1395220674 | 3810 | 3810 | 3810 | 3810 | 138 |
| 434 | 20250401 | 124700 | 1394694894 | 3805 | 3805 | 3805 | 3800 | 100 |
| 435 | 20250401 | 124600 | 1394314489 | 3805 | 3800 | 3805 | 3790 | 109 |
| 436 | 20250401 | 124500 | 1393900144 | 3790 | 3785 | 3790 | 3785 | 437 |
| 437 | 20250401 | 124400 | 1392243989 | 3790 | 3785 | 3790 | 3785 | 12 |
| 438 | 20250401 | 124300 | 1392198559 | 3795 | 3795 | 3800 | 3795 | 303 |
| 439 | 20250401 | 124200 | 1391048669 | 3800 | 3800 | 3800 | 3795 | 328 |
| 440 | 20250401 | 124100 | 1389802344 | 3800 | 3800 | 3800 | 3800 | 890 |
| 441 | 20250401 | 124000 | 1386420344 | 3820 | 3810 | 3830 | 3805 | 1918 |
| 442 | 20250401 | 123900 | 1379102544 | 3805 | 3790 | 3805 | 3790 | 100 |
| 443 | 20250401 | 123800 | 1378722679 | 3785 | 3785 | 3785 | 3785 | 0 |
| 444 | 20250401 | 123700 | 1378722679 | 3785 | 3790 | 3790 | 3785 | 175 |
| 445 | 20250401 | 123600 | 1378059499 | 3785 | 3785 | 3785 | 3785 | 153 |
| 446 | 20250401 | 123500 | 1377480394 | 3785 | 3785 | 3785 | 3785 | 24 |
| 447 | 20250401 | 123400 | 1377389554 | 3785 | 3785 | 3785 | 3785 | 14 |
| 448 | 20250401 | 123300 | 1377336564 | 3785 | 3785 | 3785 | 3785 | 0 |
| 449 | 20250401 | 123200 | 1377336564 | 3785 | 3785 | 3785 | 3785 | 0 |
| 450 | 20250401 | 123100 | 1377336564 | 3785 | 3785 | 3785 | 3785 | 0 |
| 451 | 20250401 | 123000 | 1377336564 | 3785 | 3795 | 3795 | 3785 | 237 |
| 452 | 20250401 | 122900 | 1376439109 | 3795 | 3795 | 3795 | 3790 | 75 |
| 453 | 20250401 | 122800 | 1376154559 | 3780 | 3780 | 3780 | 3780 | 0 |
| 454 | 20250401 | 122700 | 1376154559 | 3780 | 3790 | 3800 | 3780 | 295 |
| 455 | 20250401 | 122600 | 1375036084 | 3780 | 3785 | 3785 | 3780 | 22 |
| 456 | 20250401 | 122500 | 1374952854 | 3780 | 3785 | 3785 | 3780 | 27 |
| 457 | 20250401 | 122400 | 1374850664 | 3790 | 3790 | 3790 | 3790 | 608 |
| 458 | 20250401 | 122300 | 1372546344 | 3790 | 3790 | 3790 | 3790 | 9 |
| 459 | 20250401 | 122200 | 1372512234 | 3795 | 3790 | 3795 | 3790 | 10 |
| 460 | 20250401 | 122100 | 1372474324 | 3800 | 3800 | 3800 | 3800 | 686 |
| 461 | 20250401 | 122000 | 1369867524 | 3800 | 3800 | 3800 | 3800 | 781 |
| 462 | 20250401 | 121900 | 1366899724 | 3800 | 3805 | 3805 | 3800 | 16 |
| 463 | 20250401 | 121800 | 1366838914 | 3800 | 3800 | 3800 | 3800 | 15 |
| 464 | 20250401 | 121700 | 1366781914 | 3805 | 3805 | 3805 | 3805 | 21 |
| 465 | 20250401 | 121600 | 1366702009 | 3800 | 3795 | 3800 | 3795 | 236 |
| 466 | 20250401 | 121500 | 1365805749 | 3795 | 3790 | 3795 | 3790 | 72 |
| 467 | 20250401 | 121400 | 1365532544 | 3790 | 3790 | 3790 | 3790 | 15 |
| 468 | 20250401 | 121300 | 1365475694 | 3790 | 3795 | 3795 | 3790 | 690 |
| 469 | 20250401 | 121200 | 1362857884 | 3795 | 3795 | 3795 | 3795 | 0 |
| 470 | 20250401 | 121100 | 1362857884 | 3795 | 3795 | 3795 | 3795 | 0 |
| 471 | 20250401 | 121000 | 1362857884 | 3795 | 3805 | 3805 | 3795 | 175 |
| 472 | 20250401 | 120900 | 1362193319 | 3800 | 3800 | 3800 | 3800 | 181 |
| 473 | 20250401 | 120800 | 1361505519 | 3800 | 3800 | 3800 | 3800 | 550 |
| 474 | 20250401 | 120700 | 1359415519 | 3800 | 3805 | 3805 | 3800 | 757 |
| 475 | 20250401 | 120600 | 1356538194 | 3805 | 3810 | 3810 | 3805 | 48 |
| 476 | 20250401 | 120500 | 1356355384 | 3805 | 3805 | 3805 | 3805 | 15 |
| 477 | 20250401 | 120400 | 1356298309 | 3805 | 3805 | 3805 | 3805 | 30 |
| 478 | 20250401 | 120300 | 1356184159 | 3805 | 3805 | 3805 | 3805 | 19 |
| 479 | 20250401 | 120200 | 1356111864 | 3805 | 3800 | 3805 | 3800 | 127 |
| 480 | 20250401 | 120100 | 1355629184 | 3795 | 3795 | 3795 | 3795 | 0 |
| 481 | 20250401 | 120000 | 1355629184 | 3795 | 3790 | 3795 | 3790 | 867 |
| 482 | 20250401 | 115900 | 1352338989 | 3785 | 3780 | 3785 | 3780 | 692 |
| 483 | 20250401 | 115800 | 1349719789 | 3785 | 3785 | 3785 | 3785 | 797 |
| 484 | 20250401 | 115700 | 1346703144 | 3785 | 3785 | 3785 | 3785 | 14 |
| 485 | 20250401 | 115600 | 1346650154 | 3790 | 3790 | 3790 | 3790 | 2 |
| 486 | 20250401 | 115500 | 1346642574 | 3790 | 3790 | 3790 | 3790 | 58 |
| 487 | 20250401 | 115400 | 1346422754 | 3785 | 3780 | 3785 | 3780 | 481 |
| 488 | 20250401 | 115300 | 1344602239 | 3785 | 3780 | 3785 | 3780 | 374 |
| 489 | 20250401 | 115200 | 1343187254 | 3780 | 3775 | 3780 | 3770 | 1716 |
| 490 | 20250401 | 115100 | 1336706134 | 3770 | 3775 | 3775 | 3770 | 1182 |
| 491 | 20250401 | 115000 | 1332244834 | 3775 | 3780 | 3780 | 3770 | 8793 |
| 492 | 20250401 | 114900 | 1299078019 | 3780 | 3810 | 3810 | 3780 | 782 |
| 493 | 20250401 | 114800 | 1296110999 | 3805 | 3830 | 3830 | 3805 | 4578 |
| 494 | 20250401 | 114700 | 1278630814 | 3845 | 3860 | 3860 | 3845 | 1235 |
| 495 | 20250401 | 114600 | 1273873439 | 3860 | 3835 | 3860 | 3835 | 1092 |
| 496 | 20250401 | 114500 | 1269665789 | 3840 | 3835 | 3840 | 3835 | 158 |
| 497 | 20250401 | 114400 | 1269059209 | 3835 | 3835 | 3835 | 3835 | 2 |
| 498 | 20250401 | 114300 | 1269051539 | 3840 | 3840 | 3840 | 3825 | 813 |
| 499 | 20250401 | 114200 | 1265935484 | 3840 | 3840 | 3840 | 3840 | 21 |
| 500 | 20250401 | 114100 | 1265854844 | 3835 | 3835 | 3835 | 3835 | 1726 |
| 501 | 20250401 | 114000 | 1259235634 | 3835 | 3830 | 3835 | 3830 | 812 |
| 502 | 20250401 | 113900 | 1256122194 | 3835 | 3835 | 3835 | 3835 | 1126 |
| 503 | 20250401 | 113800 | 1251803984 | 3835 | 3840 | 3850 | 3835 | 866 |
| 504 | 20250401 | 113700 | 1248471044 | 3850 | 3840 | 3850 | 3840 | 507 |
| 505 | 20250401 | 113600 | 1246523439 | 3840 | 3825 | 3845 | 3825 | 129 |
| 506 | 20250401 | 113500 | 1246027789 | 3825 | 3810 | 3825 | 3810 | 1866 |
| 507 | 20250401 | 113400 | 1238890514 | 3810 | 3805 | 3810 | 3805 | 407 |
| 508 | 20250401 | 113300 | 1237339944 | 3805 | 3810 | 3820 | 3805 | 4455 |
| 509 | 20250401 | 113200 | 1220374104 | 3810 | 3810 | 3810 | 3805 | 187 |
| 510 | 20250401 | 113100 | 1219662399 | 3810 | 3810 | 3810 | 3810 | 698 |
| 511 | 20250401 | 113000 | 1217003019 | 3805 | 3820 | 3820 | 3805 | 283 |
| 512 | 20250401 | 112900 | 1215921984 | 3815 | 3815 | 3820 | 3805 | 7197 |
| 513 | 20250401 | 112800 | 1188457659 | 3810 | 3800 | 3810 | 3800 | 3315 |
| 514 | 20250401 | 112700 | 1175834594 | 3805 | 3800 | 3805 | 3790 | 3732 |
| 515 | 20250401 | 112600 | 1161676984 | 3800 | 3825 | 3825 | 3795 | 7208 |
| 516 | 20250401 | 112500 | 1134237019 | 3825 | 3835 | 3835 | 3810 | 6331 |
| 517 | 20250401 | 112400 | 1110059834 | 3840 | 3835 | 3840 | 3835 | 3240 |
| 518 | 20250401 | 112300 | 1097633984 | 3835 | 3835 | 3835 | 3830 | 172 |
| 519 | 20250401 | 112200 | 1096974434 | 3840 | 3840 | 3840 | 3840 | 20 |
| 520 | 20250401 | 112100 | 1096897634 | 3835 | 3835 | 3835 | 3835 | 251 |
| 521 | 20250401 | 112000 | 1095935049 | 3835 | 3845 | 3845 | 3835 | 3776 |
| 522 | 20250401 | 111900 | 1081419584 | 3845 | 3845 | 3845 | 3845 | 1636 |
| 523 | 20250401 | 111800 | 1075129164 | 3840 | 3860 | 3875 | 3840 | 4039 |
| 524 | 20250401 | 111700 | 1059558009 | 3855 | 3855 | 3870 | 3855 | 1205 |
| 525 | 20250401 | 111600 | 1054904419 | 3850 | 3850 | 3855 | 3850 | 1552 |
| 526 | 20250401 | 111500 | 1048926804 | 3850 | 3855 | 3860 | 3845 | 1266 |
| 527 | 20250401 | 111400 | 1044046454 | 3855 | 3845 | 3855 | 3835 | 6946 |
| 528 | 20250401 | 111300 | 1017337424 | 3850 | 3825 | 3865 | 3825 | 6137 |
| 529 | 20250401 | 111200 | 993697154 | 3840 | 3835 | 3840 | 3827 | 2524 |
| 530 | 20250401 | 111100 | 984011808 | 3835 | 3825 | 3835 | 3825 | 1709 |
| 531 | 20250401 | 111000 | 977466778 | 3815 | 3845 | 3845 | 3805 | 3043 |
| 532 | 20250401 | 110900 | 965860073 | 3840 | 3810 | 3840 | 3805 | 4003 |
| 533 | 20250401 | 110800 | 950540458 | 3815 | 3805 | 3815 | 3805 | 1835 |
| 534 | 20250401 | 110700 | 943550378 | 3805 | 3810 | 3810 | 3805 | 611 |
| 535 | 20250401 | 110600 | 941223768 | 3815 | 3810 | 3840 | 3810 | 7236 |
| 536 | 20250401 | 110500 | 913515388 | 3805 | 3805 | 3805 | 3800 | 3263 |
| 537 | 20250401 | 110400 | 901112618 | 3810 | 3800 | 3810 | 3800 | 512 |
| 538 | 20250401 | 110300 | 899165243 | 3800 | 3815 | 3815 | 3800 | 2378 |
| 539 | 20250401 | 110200 | 890119153 | 3810 | 3805 | 3810 | 3800 | 3511 |
| 540 | 20250401 | 110100 | 876749743 | 3810 | 3820 | 3830 | 3800 | 2316 |
| 541 | 20250401 | 110000 | 867924958 | 3830 | 3810 | 3840 | 3805 | 2485 |
| 542 | 20250401 | 105900 | 858413353 | 3810 | 3795 | 3810 | 3790 | 1825 |
| 543 | 20250401 | 105800 | 851477358 | 3790 | 3795 | 3800 | 3790 | 1091 |
| 544 | 20250401 | 105700 | 847334708 | 3800 | 3780 | 3800 | 3780 | 2744 |
| 545 | 20250401 | 105600 | 836939643 | 3780 | 3795 | 3800 | 3780 | 2544 |
| 546 | 20250401 | 105500 | 827292827 | 3805 | 3815 | 3815 | 3800 | 1511 |
| 547 | 20250401 | 105400 | 821545747 | 3820 | 3790 | 3820 | 3785 | 16144 |
| 548 | 20250401 | 105300 | 760223887 | 3775 | 3770 | 3795 | 3770 | 2954 |
| 549 | 20250401 | 105200 | 749059467 | 3770 | 3765 | 3770 | 3765 | 2669 |
| 550 | 20250401 | 105100 | 738998227 | 3765 | 3765 | 3775 | 3765 | 2240 |
| 551 | 20250401 | 105000 | 730549627 | 3760 | 3745 | 3760 | 3735 | 903 |
| 552 | 20250401 | 104900 | 727162727 | 3745 | 3750 | 3750 | 3735 | 1207 |
| 553 | 20250401 | 104800 | 722647582 | 3745 | 3740 | 3745 | 3740 | 251 |
| 554 | 20250401 | 104700 | 721708702 | 3740 | 3720 | 3740 | 3720 | 2285 |
| 555 | 20250401 | 104600 | 713200137 | 3720 | 3730 | 3745 | 3720 | 8989 |
| 556 | 20250401 | 104500 | 679681372 | 3710 | 3700 | 3710 | 3700 | 910 |
| 557 | 20250401 | 104400 | 676308762 | 3700 | 3685 | 3700 | 3685 | 1266 |
| 558 | 20250401 | 104300 | 671627307 | 3680 | 3670 | 3680 | 3655 | 4094 |
| 559 | 20250401 | 104200 | 656616752 | 3680 | 3675 | 3685 | 3675 | 1874 |
| 560 | 20250401 | 104100 | 649720802 | 3675 | 3675 | 3680 | 3675 | 41 |
| 561 | 20250401 | 104000 | 649570012 | 3675 | 3675 | 3675 | 3675 | 15 |
| 562 | 20250401 | 103900 | 649514887 | 3680 | 3675 | 3680 | 3675 | 41 |
| 563 | 20250401 | 103800 | 649364157 | 3675 | 3675 | 3675 | 3675 | 66 |
| 564 | 20250401 | 103700 | 649121607 | 3680 | 3680 | 3680 | 3680 | 27 |
| 565 | 20250401 | 103600 | 649022247 | 3685 | 3690 | 3705 | 3685 | 1460 |
| 566 | 20250401 | 103500 | 643638712 | 3685 | 3680 | 3685 | 3680 | 763 |
| 567 | 20250401 | 103400 | 640827157 | 3685 | 3685 | 3685 | 3685 | 157 |
| 568 | 20250401 | 103300 | 640248612 | 3680 | 3690 | 3695 | 3680 | 1432 |
| 569 | 20250401 | 103200 | 634974487 | 3690 | 3690 | 3690 | 3690 | 0 |
| 570 | 20250401 | 103100 | 634974487 | 3690 | 3685 | 3690 | 3685 | 157 |
| 571 | 20250401 | 103000 | 634395277 | 3690 | 3690 | 3690 | 3690 | 154 |
| 572 | 20250401 | 102900 | 633827017 | 3685 | 3675 | 3685 | 3675 | 91 |
| 573 | 20250401 | 102800 | 633491962 | 3675 | 3675 | 3680 | 3675 | 176 |
| 574 | 20250401 | 102700 | 632844402 | 3675 | 3670 | 3675 | 3670 | 15 |
| 575 | 20250401 | 102600 | 632789347 | 3675 | 3670 | 3675 | 3670 | 656 |
| 576 | 20250401 | 102500 | 630380622 | 3680 | 3680 | 3680 | 3680 | 0 |
| 577 | 20250401 | 102400 | 630380622 | 3680 | 3675 | 3680 | 3675 | 249 |
| 578 | 20250401 | 102300 | 629464417 | 3680 | 3680 | 3680 | 3680 | 1 |
| 579 | 20250401 | 102200 | 629460737 | 3675 | 3675 | 3675 | 3675 | 232 |
| 580 | 20250401 | 102100 | 628608137 | 3675 | 3675 | 3680 | 3675 | 516 |
| 581 | 20250401 | 102000 | 626710937 | 3675 | 3675 | 3675 | 3675 | 501 |
| 582 | 20250401 | 101900 | 624869762 | 3680 | 3680 | 3680 | 3680 | 213 |
| 583 | 20250401 | 101800 | 624085922 | 3685 | 3685 | 3685 | 3685 | 30 |
| 584 | 20250401 | 101700 | 623975372 | 3685 | 3700 | 3710 | 3685 | 1838 |
| 585 | 20250401 | 101600 | 617189737 | 3695 | 3680 | 3695 | 3680 | 151 |
| 586 | 20250401 | 101500 | 616632232 | 3680 | 3690 | 3690 | 3680 | 565 |
| 587 | 20250401 | 101400 | 614551392 | 3685 | 3675 | 3685 | 3675 | 760 |
| 588 | 20250401 | 101300 | 611754162 | 3670 | 3675 | 3675 | 3670 | 200 |
| 589 | 20250401 | 101200 | 611020087 | 3680 | 3675 | 3680 | 3655 | 2880 |
| 590 | 20250401 | 101100 | 600458072 | 3680 | 3665 | 3685 | 3665 | 1987 |
| 591 | 20250401 | 101000 | 593144402 | 3670 | 3665 | 3670 | 3665 | 288 |
| 592 | 20250401 | 100900 | 592088492 | 3660 | 3660 | 3660 | 3655 | 1016 |
| 593 | 20250401 | 100800 | 588371112 | 3660 | 3660 | 3660 | 3660 | 126 |
| 594 | 20250401 | 100700 | 587909952 | 3660 | 3660 | 3660 | 3660 | 14 |
| 595 | 20250401 | 100600 | 587858712 | 3660 | 3660 | 3660 | 3660 | 15 |
| 596 | 20250401 | 100500 | 587803812 | 3670 | 3670 | 3670 | 3670 | 0 |
| 597 | 20250401 | 100400 | 587803812 | 3670 | 3665 | 3670 | 3655 | 103 |
| 598 | 20250401 | 100300 | 587427282 | 3665 | 3660 | 3665 | 3655 | 2861 |
| 599 | 20250401 | 100200 | 576966372 | 3660 | 3665 | 3665 | 3660 | 1833 |
| 600 | 20250401 | 100100 | 570253687 | 3670 | 3675 | 3675 | 3670 | 844 |
| 601 | 20250401 | 100000 | 567155897 | 3675 | 3675 | 3675 | 3675 | 0 |
| 602 | 20250401 | 095900 | 567155897 | 3675 | 3675 | 3675 | 3675 | 15 |
| 603 | 20250401 | 095800 | 567100772 | 3675 | 3670 | 3675 | 3670 | 179 |
| 604 | 20250401 | 095700 | 566443017 | 3675 | 3675 | 3675 | 3675 | 820 |
| 605 | 20250401 | 095600 | 563429517 | 3675 | 3675 | 3680 | 3675 | 354 |
| 606 | 20250401 | 095500 | 562127462 | 3680 | 3680 | 3680 | 3680 | 0 |
| 607 | 20250401 | 095400 | 562127462 | 3680 | 3680 | 3680 | 3680 | 293 |
| 608 | 20250401 | 095300 | 561049222 | 3680 | 3680 | 3680 | 3680 | 0 |
| 609 | 20250401 | 095200 | 561049222 | 3680 | 3690 | 3690 | 3680 | 6495 |
| 610 | 20250401 | 095100 | 537123252 | 3695 | 3695 | 3695 | 3695 | 848 |
| 611 | 20250401 | 095000 | 533989892 | 3695 | 3705 | 3705 | 3695 | 184 |
| 612 | 20250401 | 094900 | 533308712 | 3700 | 3700 | 3700 | 3700 | 37 |
| 613 | 20250401 | 094800 | 533171812 | 3695 | 3695 | 3695 | 3695 | 272 |
| 614 | 20250401 | 094700 | 532166772 | 3695 | 3700 | 3705 | 3695 | 241 |
| 615 | 20250401 | 094600 | 531274632 | 3710 | 3710 | 3710 | 3710 | 17 |
| 616 | 20250401 | 094500 | 531211562 | 3710 | 3685 | 3710 | 3685 | 2001 |
| 617 | 20250401 | 094400 | 523802717 | 3690 | 3685 | 3690 | 3685 | 477 |
| 618 | 20250401 | 094300 | 522043997 | 3685 | 3680 | 3685 | 3680 | 47 |
| 619 | 20250401 | 094200 | 521870877 | 3680 | 3680 | 3680 | 3680 | 34 |
| 620 | 20250401 | 094100 | 521745757 | 3690 | 3670 | 3690 | 3670 | 43 |
| 621 | 20250401 | 094000 | 521587862 | 3665 | 3665 | 3665 | 3665 | 1 |
| 622 | 20250401 | 093900 | 521584197 | 3675 | 3670 | 3675 | 3665 | 4401 |
| 623 | 20250401 | 093800 | 505435342 | 3670 | 3675 | 3675 | 3670 | 244 |
| 624 | 20250401 | 093700 | 504538712 | 3675 | 3675 | 3675 | 3670 | 201 |
| 625 | 20250401 | 093600 | 503800927 | 3670 | 3670 | 3670 | 3670 | 68 |
| 626 | 20250401 | 093500 | 503551367 | 3670 | 3670 | 3670 | 3670 | 136 |
| 627 | 20250401 | 093400 | 503052247 | 3675 | 3675 | 3675 | 3670 | 1274 |
| 628 | 20250401 | 093300 | 498370482 | 3675 | 3670 | 3675 | 3670 | 932 |
| 629 | 20250401 | 093200 | 494945702 | 3670 | 3670 | 3670 | 3670 | 122 |
| 630 | 20250401 | 093100 | 494497962 | 3670 | 3680 | 3680 | 3670 | 3745 |
| 631 | 20250401 | 093000 | 480747557 | 3670 | 3675 | 3675 | 3670 | 1154 |
| 632 | 20250401 | 092900 | 476509322 | 3675 | 3685 | 3685 | 3675 | 1071 |
| 633 | 20250401 | 092800 | 472567397 | 3685 | 3690 | 3690 | 3685 | 62 |
| 634 | 20250401 | 092700 | 472338917 | 3685 | 3685 | 3690 | 3685 | 758 |
| 635 | 20250401 | 092600 | 469545682 | 3685 | 3685 | 3685 | 3685 | 58 |
| 636 | 20250401 | 092500 | 469331952 | 3685 | 3685 | 3685 | 3685 | 414 |
| 637 | 20250401 | 092400 | 467806362 | 3685 | 3695 | 3695 | 3685 | 344 |
| 638 | 20250401 | 092300 | 466538552 | 3690 | 3695 | 3695 | 3685 | 2056 |
| 639 | 20250401 | 092200 | 458951815 | 3690 | 3700 | 3700 | 3690 | 29 |
| 640 | 20250401 | 092100 | 458844735 | 3700 | 3700 | 3700 | 3690 | 992 |
| 641 | 20250401 | 092000 | 455178890 | 3705 | 3715 | 3715 | 3705 | 109 |
| 642 | 20250401 | 091900 | 454774145 | 3710 | 3695 | 3710 | 3695 | 1498 |
| 643 | 20250401 | 091800 | 449223685 | 3695 | 3695 | 3695 | 3650 | 8249 |
| 644 | 20250401 | 091700 | 418858645 | 3700 | 3710 | 3710 | 3695 | 3530 |
| 645 | 20250401 | 091600 | 405800025 | 3710 | 3715 | 3715 | 3710 | 788 |
| 646 | 20250401 | 091500 | 402875455 | 3710 | 3715 | 3720 | 3710 | 327 |
| 647 | 20250401 | 091400 | 401661520 | 3710 | 3720 | 3720 | 3710 | 1029 |
| 648 | 20250401 | 091300 | 397833820 | 3720 | 3710 | 3720 | 3705 | 501 |
| 649 | 20250401 | 091200 | 395975190 | 3715 | 3715 | 3715 | 3710 | 3 |
| 650 | 20250401 | 091100 | 395964050 | 3710 | 3715 | 3715 | 3710 | 2240 |
| 651 | 20250401 | 091000 | 387649090 | 3710 | 3715 | 3715 | 3710 | 544 |
| 652 | 20250401 | 090900 | 385629835 | 3780 | 3700 | 3780 | 3695 | 1053 |
| 653 | 20250401 | 090800 | 381711650 | 3700 | 3705 | 3705 | 3695 | 192 |
| 654 | 20250401 | 090700 | 381001255 | 3705 | 3715 | 3715 | 3695 | 3165 |
| 655 | 20250401 | 090600 | 369274115 | 3715 | 3730 | 3730 | 3715 | 3419 |
| 656 | 20250401 | 090500 | 356552180 | 3735 | 3730 | 3745 | 3730 | 1212 |
| 657 | 20250401 | 090400 | 352027620 | 3730 | 3775 | 3775 | 3725 | 5864 |
| 658 | 20250401 | 090300 | 330035850 | 3775 | 3780 | 3800 | 3775 | 2989 |
| 659 | 20250401 | 090200 | 318742645 | 3800 | 3830 | 3830 | 3775 | 3435 |
| 660 | 20250401 | 090100 | 305667490 | 3835 | 3775 | 3835 | 3765 | 21011 |
| 661 | 20250401 | 090000 | 225696290 | 3775 | 3835 | 3840 | 3720 | 59240 |