38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250401 | 210300 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 1348 |
| 3 | 20250401 | 210200 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 4 | 20250401 | 210100 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 5 | 20250401 | 210000 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 6 | 20250401 | 205900 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 7 | 20250401 | 205800 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 8 | 20250401 | 205700 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 9 | 20250401 | 205600 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 10 | 20250401 | 205500 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 11 | 20250401 | 205400 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 12 | 20250401 | 205300 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 13 | 20250401 | 205200 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 14 | 20250401 | 205100 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 15 | 20250401 | 205000 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 16 | 20250401 | 204900 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 17 | 20250401 | 204800 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 18 | 20250401 | 204700 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 19 | 20250401 | 204600 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 20 | 20250401 | 204500 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 21 | 20250401 | 204400 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 22 | 20250401 | 204300 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 23 | 20250401 | 204200 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 24 | 20250401 | 204100 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 25 | 20250401 | 204000 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 26 | 20250401 | 203900 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 27 | 20250401 | 203800 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 28 | 20250401 | 203700 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 29 | 20250401 | 203600 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 30 | 20250401 | 203500 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 31 | 20250401 | 203400 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 32 | 20250401 | 203300 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 1348 |
| 33 | 20250401 | 203200 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 34 | 20250401 | 203100 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 35 | 20250401 | 203000 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 36 | 20250401 | 202900 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 37 | 20250401 | 202800 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 38 | 20250401 | 202700 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 39 | 20250401 | 202600 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 40 | 20250401 | 202500 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 41 | 20250401 | 202400 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 42 | 20250401 | 202300 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 43 | 20250401 | 202200 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 44 | 20250401 | 202100 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 45 | 20250401 | 202000 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 46 | 20250401 | 201900 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 47 | 20250401 | 201800 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 48 | 20250401 | 201700 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 49 | 20250401 | 201600 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 50 | 20250401 | 201500 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 51 | 20250401 | 201400 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 52 | 20250401 | 201300 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 53 | 20250401 | 201200 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 54 | 20250401 | 201100 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 55 | 20250401 | 201000 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 56 | 20250401 | 200900 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 57 | 20250401 | 200800 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 58 | 20250401 | 200700 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 59 | 20250401 | 200600 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 60 | 20250401 | 200500 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 61 | 20250401 | 200400 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 62 | 20250401 | 200300 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 1348 |
| 63 | 20250401 | 200200 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 64 | 20250401 | 200100 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 65 | 20250401 | 200000 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 66 | 20250401 | 195900 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 67 | 20250401 | 195800 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 68 | 20250401 | 195700 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 69 | 20250401 | 195600 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 70 | 20250401 | 195500 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 71 | 20250401 | 195400 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 72 | 20250401 | 195300 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 73 | 20250401 | 195200 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 74 | 20250401 | 195100 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 75 | 20250401 | 195000 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 76 | 20250401 | 194900 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 77 | 20250401 | 194800 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 78 | 20250401 | 194700 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 79 | 20250401 | 194600 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 80 | 20250401 | 194500 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 81 | 20250401 | 194400 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 82 | 20250401 | 194300 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 83 | 20250401 | 194200 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 84 | 20250401 | 194100 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 85 | 20250401 | 194000 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 86 | 20250401 | 193900 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 87 | 20250401 | 193800 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 88 | 20250401 | 193700 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 89 | 20250401 | 193600 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 90 | 20250401 | 193500 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 91 | 20250401 | 193400 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 92 | 20250401 | 193300 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 1348 |
| 93 | 20250401 | 193200 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 94 | 20250401 | 193100 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 95 | 20250401 | 193000 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 96 | 20250401 | 192900 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 97 | 20250401 | 192800 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 98 | 20250401 | 192700 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 99 | 20250401 | 192600 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 100 | 20250401 | 192500 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 101 | 20250401 | 192400 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 102 | 20250401 | 192300 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 103 | 20250401 | 192200 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 104 | 20250401 | 192100 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 105 | 20250401 | 192000 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 106 | 20250401 | 191900 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 107 | 20250401 | 191800 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 108 | 20250401 | 191700 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 109 | 20250401 | 191600 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 110 | 20250401 | 191500 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 111 | 20250401 | 191400 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 112 | 20250401 | 191300 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 113 | 20250401 | 191200 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 114 | 20250401 | 191100 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 115 | 20250401 | 191000 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 116 | 20250401 | 190900 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 117 | 20250401 | 190800 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 118 | 20250401 | 190700 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 119 | 20250401 | 190600 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 120 | 20250401 | 190500 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 121 | 20250401 | 190400 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 122 | 20250401 | 190300 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 1348 |
| 123 | 20250401 | 190200 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 124 | 20250401 | 190100 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 125 | 20250401 | 190000 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 126 | 20250401 | 185900 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 127 | 20250401 | 185800 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 128 | 20250401 | 185700 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 129 | 20250401 | 185600 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 130 | 20250401 | 185500 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 131 | 20250401 | 185400 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 132 | 20250401 | 185300 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 133 | 20250401 | 185200 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 134 | 20250401 | 185100 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 135 | 20250401 | 185000 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 136 | 20250401 | 184900 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 137 | 20250401 | 184800 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 138 | 20250401 | 184700 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 139 | 20250401 | 184600 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 140 | 20250401 | 184500 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 141 | 20250401 | 184400 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 142 | 20250401 | 184300 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 143 | 20250401 | 184200 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 144 | 20250401 | 184100 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 145 | 20250401 | 184000 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 146 | 20250401 | 183900 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 147 | 20250401 | 183800 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 148 | 20250401 | 183700 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 149 | 20250401 | 183600 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 150 | 20250401 | 183500 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 151 | 20250401 | 183400 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 152 | 20250401 | 183300 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 1348 |
| 153 | 20250401 | 183200 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 154 | 20250401 | 183100 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 155 | 20250401 | 183000 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 156 | 20250401 | 182900 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 157 | 20250401 | 182800 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 158 | 20250401 | 182700 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 159 | 20250401 | 182600 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 160 | 20250401 | 182500 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 161 | 20250401 | 182400 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 162 | 20250401 | 182300 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 163 | 20250401 | 182200 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 164 | 20250401 | 182100 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 165 | 20250401 | 182000 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 166 | 20250401 | 181900 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 167 | 20250401 | 181800 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 168 | 20250401 | 181700 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 169 | 20250401 | 181600 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 170 | 20250401 | 181500 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 171 | 20250401 | 181400 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 172 | 20250401 | 181300 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 173 | 20250401 | 181200 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 174 | 20250401 | 181100 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 175 | 20250401 | 181000 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 176 | 20250401 | 180900 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 177 | 20250401 | 180800 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 178 | 20250401 | 180700 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 179 | 20250401 | 180600 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 180 | 20250401 | 180500 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 181 | 20250401 | 180400 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 182 | 20250401 | 180300 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 1348 |
| 183 | 20250401 | 180200 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 184 | 20250401 | 180100 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 185 | 20250401 | 180000 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 186 | 20250401 | 175900 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 187 | 20250401 | 175800 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 188 | 20250401 | 175700 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 189 | 20250401 | 175600 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 190 | 20250401 | 175500 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 191 | 20250401 | 175400 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 192 | 20250401 | 175300 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 193 | 20250401 | 175200 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 194 | 20250401 | 175100 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 195 | 20250401 | 175000 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 196 | 20250401 | 174900 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 197 | 20250401 | 174800 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 198 | 20250401 | 174700 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 199 | 20250401 | 174600 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 200 | 20250401 | 174500 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 201 | 20250401 | 174400 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 202 | 20250401 | 174300 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 203 | 20250401 | 174200 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 204 | 20250401 | 174100 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 205 | 20250401 | 174000 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 206 | 20250401 | 173900 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 207 | 20250401 | 173800 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 208 | 20250401 | 173700 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 209 | 20250401 | 173600 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 210 | 20250401 | 173500 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 211 | 20250401 | 173400 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 212 | 20250401 | 173300 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 1348 |
| 213 | 20250401 | 173200 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 214 | 20250401 | 173100 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 215 | 20250401 | 173000 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 216 | 20250401 | 172900 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 217 | 20250401 | 172800 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 218 | 20250401 | 172700 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 219 | 20250401 | 172600 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 220 | 20250401 | 172500 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 221 | 20250401 | 172400 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 222 | 20250401 | 172300 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 223 | 20250401 | 172200 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 224 | 20250401 | 172100 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 225 | 20250401 | 172000 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 226 | 20250401 | 171900 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 227 | 20250401 | 171800 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 228 | 20250401 | 171700 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 229 | 20250401 | 171600 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 230 | 20250401 | 171500 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 231 | 20250401 | 171400 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 232 | 20250401 | 171300 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 233 | 20250401 | 171200 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 234 | 20250401 | 171100 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 235 | 20250401 | 171000 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 236 | 20250401 | 170900 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 237 | 20250401 | 170800 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 238 | 20250401 | 170700 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 239 | 20250401 | 170600 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 240 | 20250401 | 170500 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 241 | 20250401 | 170400 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 242 | 20250401 | 170300 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 1348 |
| 243 | 20250401 | 170200 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 244 | 20250401 | 170100 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 245 | 20250401 | 170000 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 246 | 20250401 | 165900 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 247 | 20250401 | 165800 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 248 | 20250401 | 165700 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 249 | 20250401 | 165600 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 250 | 20250401 | 165500 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 251 | 20250401 | 165400 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 252 | 20250401 | 165300 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 253 | 20250401 | 165200 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 254 | 20250401 | 165100 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 255 | 20250401 | 165000 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 256 | 20250401 | 164900 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 257 | 20250401 | 164800 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 258 | 20250401 | 164700 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 259 | 20250401 | 164600 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 260 | 20250401 | 164500 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 261 | 20250401 | 164400 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 262 | 20250401 | 164300 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 263 | 20250401 | 164200 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 264 | 20250401 | 164100 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 265 | 20250401 | 164000 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 266 | 20250401 | 163900 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 267 | 20250401 | 163800 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 268 | 20250401 | 163700 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 269 | 20250401 | 163600 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 270 | 20250401 | 163500 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 271 | 20250401 | 163400 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 272 | 20250401 | 163300 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 1348 |
| 273 | 20250401 | 163200 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 274 | 20250401 | 163100 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 275 | 20250401 | 163000 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 276 | 20250401 | 162900 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 277 | 20250401 | 162800 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 278 | 20250401 | 162700 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 279 | 20250401 | 162600 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 280 | 20250401 | 162500 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 281 | 20250401 | 162400 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 282 | 20250401 | 162300 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 283 | 20250401 | 162200 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 284 | 20250401 | 162100 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 285 | 20250401 | 162000 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 286 | 20250401 | 161900 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 287 | 20250401 | 161800 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 288 | 20250401 | 161700 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 289 | 20250401 | 161600 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 290 | 20250401 | 161500 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 291 | 20250401 | 161400 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 292 | 20250401 | 161300 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 293 | 20250401 | 161200 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 294 | 20250401 | 161100 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 295 | 20250401 | 161000 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 296 | 20250401 | 160900 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 297 | 20250401 | 160800 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 298 | 20250401 | 160700 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 299 | 20250401 | 160600 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 300 | 20250401 | 160500 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 301 | 20250401 | 160400 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 302 | 20250401 | 160300 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 1348 |
| 303 | 20250401 | 160200 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 304 | 20250401 | 160100 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 305 | 20250401 | 160000 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 306 | 20250401 | 155900 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 307 | 20250401 | 155800 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 308 | 20250401 | 155700 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 309 | 20250401 | 155600 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 310 | 20250401 | 155500 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 311 | 20250401 | 155400 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 312 | 20250401 | 155300 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 313 | 20250401 | 155200 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 314 | 20250401 | 155100 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 315 | 20250401 | 155000 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 316 | 20250401 | 154900 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 317 | 20250401 | 154800 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 318 | 20250401 | 154700 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 319 | 20250401 | 154600 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 320 | 20250401 | 154500 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 321 | 20250401 | 154400 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 322 | 20250401 | 154300 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 323 | 20250401 | 154200 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 324 | 20250401 | 154100 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 325 | 20250401 | 154000 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 326 | 20250401 | 153900 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 327 | 20250401 | 153800 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 328 | 20250401 | 153700 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 329 | 20250401 | 153600 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 330 | 20250401 | 153500 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 331 | 20250401 | 153400 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 332 | 20250401 | 153300 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 1348 |
| 333 | 20250401 | 153200 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 334 | 20250401 | 153100 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 0 |
| 335 | 20250401 | 153000 | 6440882375 | 47700 | 47700 | 47700 | 47700 | 1348 |
| 336 | 20250401 | 152900 | 6376582775 | 47650 | 47650 | 47650 | 47650 | 0 |
| 337 | 20250401 | 152800 | 6376582775 | 47650 | 47650 | 47650 | 47650 | 0 |
| 338 | 20250401 | 152700 | 6376582775 | 47650 | 47650 | 47650 | 47650 | 0 |
| 339 | 20250401 | 152600 | 6376582775 | 47650 | 47650 | 47650 | 47650 | 0 |
| 340 | 20250401 | 152500 | 6376582775 | 47650 | 47650 | 47650 | 47650 | 0 |
| 341 | 20250401 | 152400 | 6376582775 | 47650 | 47650 | 47650 | 47650 | 0 |
| 342 | 20250401 | 152300 | 6376582775 | 47650 | 47650 | 47650 | 47650 | 0 |
| 343 | 20250401 | 152200 | 6376582775 | 47650 | 47650 | 47650 | 47650 | 0 |
| 344 | 20250401 | 152100 | 6376582775 | 47650 | 47650 | 47650 | 47650 | 0 |
| 345 | 20250401 | 152000 | 6376582775 | 47650 | 47650 | 47650 | 47650 | 0 |
| 346 | 20250401 | 151900 | 6376582775 | 47650 | 47900 | 47900 | 47650 | 78 |
| 347 | 20250401 | 151800 | 6372854025 | 47800 | 47700 | 47900 | 47650 | 94 |
| 348 | 20250401 | 151700 | 6368364425 | 47800 | 47800 | 47900 | 47800 | 213 |
| 349 | 20250401 | 151600 | 6358170275 | 47750 | 47800 | 47800 | 47700 | 34 |
| 350 | 20250401 | 151500 | 6356545425 | 47800 | 47700 | 47800 | 47650 | 120 |
| 351 | 20250401 | 151400 | 6350820625 | 47650 | 47750 | 47800 | 47650 | 166 |
| 352 | 20250401 | 151300 | 6342897175 | 47700 | 47775 | 47775 | 47675 | 512 |
| 353 | 20250401 | 151200 | 6318475525 | 47750 | 47750 | 47800 | 47700 | 92 |
| 354 | 20250401 | 151100 | 6314081475 | 47700 | 47750 | 47750 | 47700 | 66 |
| 355 | 20250401 | 151000 | 6310930325 | 47750 | 47750 | 47750 | 47700 | 155 |
| 356 | 20250401 | 150900 | 6303529125 | 47750 | 47800 | 47800 | 47750 | 42 |
| 357 | 20250401 | 150800 | 6301521675 | 47800 | 47750 | 47800 | 47750 | 74 |
| 358 | 20250401 | 150700 | 6297986425 | 47750 | 47650 | 47750 | 47650 | 215 |
| 359 | 20250401 | 150600 | 6287728225 | 47650 | 47750 | 47800 | 47650 | 110 |
| 360 | 20250401 | 150500 | 6282477125 | 47700 | 47750 | 47750 | 47650 | 93 |
| 361 | 20250401 | 150400 | 6278039975 | 47750 | 47750 | 47750 | 47650 | 102 |
| 362 | 20250401 | 150300 | 6273173875 | 47650 | 47800 | 47800 | 47650 | 429 |
| 363 | 20250401 | 150200 | 6252668875 | 47800 | 47700 | 47800 | 47650 | 227 |
| 364 | 20250401 | 150100 | 6241840925 | 47700 | 47700 | 47700 | 47700 | 350 |
| 365 | 20250401 | 150000 | 6225145925 | 47700 | 47650 | 47750 | 47650 | 82 |
| 366 | 20250401 | 145900 | 6221236725 | 47650 | 47700 | 47800 | 47500 | 328 |
| 367 | 20250401 | 145800 | 6205607375 | 47650 | 47700 | 47700 | 47650 | 148 |
| 368 | 20250401 | 145700 | 6198550675 | 47700 | 47800 | 47800 | 47650 | 212 |
| 369 | 20250401 | 145600 | 6188435575 | 47750 | 47850 | 47850 | 47750 | 225 |
| 370 | 20250401 | 145500 | 6177676625 | 47800 | 47700 | 47850 | 47700 | 126 |
| 371 | 20250401 | 145400 | 6171657875 | 47750 | 47800 | 47850 | 47700 | 191 |
| 372 | 20250401 | 145300 | 6162534075 | 47800 | 47750 | 47850 | 47650 | 257 |
| 373 | 20250401 | 145200 | 6150251825 | 47750 | 47800 | 47850 | 47400 | 1540 |
| 374 | 20250401 | 145100 | 6076881425 | 47850 | 47950 | 47950 | 47850 | 430 |
| 375 | 20250401 | 145000 | 6056287475 | 47950 | 47850 | 47950 | 47800 | 488 |
| 376 | 20250401 | 144900 | 6032920675 | 47900 | 47850 | 47900 | 47800 | 194 |
| 377 | 20250401 | 144800 | 6023640725 | 47900 | 47900 | 47900 | 47850 | 214 |
| 378 | 20250401 | 144700 | 6013396625 | 47850 | 47850 | 47950 | 47850 | 189 |
| 379 | 20250401 | 144600 | 6004344225 | 47900 | 47850 | 48000 | 47850 | 309 |
| 380 | 20250401 | 144500 | 5989538725 | 47900 | 47900 | 47950 | 47850 | 257 |
| 381 | 20250401 | 144400 | 5977225225 | 47950 | 47900 | 48000 | 47850 | 76 |
| 382 | 20250401 | 144300 | 5973582875 | 47950 | 47950 | 48000 | 47900 | 219 |
| 383 | 20250401 | 144200 | 5963081825 | 47950 | 48000 | 48050 | 47900 | 217 |
| 384 | 20250401 | 144100 | 5952673925 | 47950 | 47950 | 48000 | 47900 | 297 |
| 385 | 20250401 | 144000 | 5938437475 | 47950 | 47900 | 47950 | 47850 | 194 |
| 386 | 20250401 | 143900 | 5929140175 | 47950 | 47900 | 48000 | 47850 | 91 |
| 387 | 20250401 | 143800 | 5924779175 | 47850 | 47900 | 47950 | 47850 | 188 |
| 388 | 20250401 | 143700 | 5915775075 | 47900 | 47900 | 47950 | 47850 | 239 |
| 389 | 20250401 | 143600 | 5904321125 | 47850 | 47850 | 47950 | 47850 | 187 |
| 390 | 20250401 | 143500 | 5895362125 | 47800 | 47950 | 47950 | 47800 | 190 |
| 391 | 20250401 | 143400 | 5886262075 | 47950 | 47850 | 47950 | 47800 | 156 |
| 392 | 20250401 | 143300 | 5878793875 | 47900 | 47850 | 47900 | 47800 | 159 |
| 393 | 20250401 | 143200 | 5871183275 | 47850 | 47950 | 48000 | 47850 | 183 |
| 394 | 20250401 | 143100 | 5862409125 | 48000 | 47950 | 48000 | 47950 | 235 |
| 395 | 20250401 | 143000 | 5851130275 | 47950 | 47850 | 48000 | 47850 | 293 |
| 396 | 20250401 | 142900 | 5837100925 | 47850 | 47850 | 48000 | 47850 | 199 |
| 397 | 20250401 | 142800 | 5827566275 | 47900 | 47950 | 47950 | 47850 | 113 |
| 398 | 20250401 | 142700 | 5822153525 | 47950 | 47900 | 48050 | 47900 | 293 |
| 399 | 20250401 | 142600 | 5808109125 | 48050 | 47950 | 48050 | 47900 | 209 |
| 400 | 20250401 | 142500 | 5798083725 | 47950 | 48000 | 48050 | 47950 | 113 |
| 401 | 20250401 | 142400 | 5792659025 | 48050 | 47950 | 48050 | 47950 | 352 |
| 402 | 20250401 | 142300 | 5775763025 | 47950 | 47950 | 48050 | 47950 | 268 |
| 403 | 20250401 | 142200 | 5762898725 | 48050 | 48000 | 48050 | 47900 | 234 |
| 404 | 20250401 | 142100 | 5751670625 | 48000 | 47950 | 48100 | 47950 | 206 |
| 405 | 20250401 | 142000 | 5741777875 | 47950 | 48000 | 48000 | 47900 | 208 |
| 406 | 20250401 | 141900 | 5731805925 | 48000 | 48050 | 48050 | 48000 | 181 |
| 407 | 20250401 | 141800 | 5723110675 | 48000 | 48000 | 48050 | 47950 | 281 |
| 408 | 20250401 | 141700 | 5709619875 | 47900 | 48100 | 48100 | 47900 | 519 |
| 409 | 20250401 | 141600 | 5684708075 | 48100 | 48050 | 48100 | 48000 | 232 |
| 410 | 20250401 | 141500 | 5673560325 | 47950 | 48050 | 48150 | 47950 | 561 |
| 411 | 20250401 | 141400 | 5646592225 | 48050 | 48000 | 48050 | 47900 | 406 |
| 412 | 20250401 | 141300 | 5627106375 | 48000 | 47900 | 48000 | 47850 | 541 |
| 413 | 20250401 | 141200 | 5601158825 | 47900 | 47850 | 47900 | 47800 | 121 |
| 414 | 20250401 | 141100 | 5595366025 | 47800 | 47900 | 47950 | 47800 | 231 |
| 415 | 20250401 | 141000 | 5584304875 | 47850 | 47900 | 47900 | 47700 | 295 |
| 416 | 20250401 | 140900 | 5570197075 | 47850 | 47800 | 47900 | 47750 | 186 |
| 417 | 20250401 | 140800 | 5561301075 | 47800 | 47750 | 47900 | 47750 | 223 |
| 418 | 20250401 | 140700 | 5550635825 | 47750 | 47700 | 47800 | 47650 | 133 |
| 419 | 20250401 | 140600 | 5544286075 | 47700 | 47800 | 47800 | 47700 | 280 |
| 420 | 20250401 | 140500 | 5530914275 | 47750 | 47700 | 47750 | 47650 | 235 |
| 421 | 20250401 | 140400 | 5519704225 | 47700 | 47700 | 47700 | 47650 | 351 |
| 422 | 20250401 | 140300 | 5502966125 | 47650 | 47750 | 47750 | 47650 | 96 |
| 423 | 20250401 | 140200 | 5498385175 | 47750 | 47750 | 47800 | 47650 | 123 |
| 424 | 20250401 | 140100 | 5492516775 | 47750 | 47650 | 47750 | 47650 | 142 |
| 425 | 20250401 | 140000 | 5485744975 | 47650 | 47650 | 47700 | 47600 | 234 |
| 426 | 20250401 | 135900 | 5474596625 | 47650 | 47700 | 47750 | 47650 | 126 |
| 427 | 20250401 | 135800 | 5468586025 | 47700 | 47700 | 47700 | 47600 | 107 |
| 428 | 20250401 | 135700 | 5463487275 | 47650 | 47700 | 47700 | 47650 | 157 |
| 429 | 20250401 | 135600 | 5456001175 | 47700 | 47650 | 47900 | 47650 | 104 |
| 430 | 20250401 | 135500 | 5451034925 | 47700 | 47800 | 47800 | 47650 | 128 |
| 431 | 20250401 | 135400 | 5444927925 | 47850 | 47750 | 47850 | 47750 | 151 |
| 432 | 20250401 | 135300 | 5437707625 | 47750 | 47800 | 47800 | 47700 | 150 |
| 433 | 20250401 | 135200 | 5430542425 | 47800 | 47800 | 47850 | 47650 | 160 |
| 434 | 20250401 | 135100 | 5422897525 | 47800 | 47750 | 47900 | 47750 | 124 |
| 435 | 20250401 | 135000 | 5416966625 | 47650 | 47750 | 47900 | 47600 | 507 |
| 436 | 20250401 | 134900 | 5392754225 | 47800 | 47650 | 47800 | 47650 | 278 |
| 437 | 20250401 | 134800 | 5379488425 | 47700 | 47600 | 47700 | 47600 | 76 |
| 438 | 20250401 | 134700 | 5375865475 | 47600 | 47650 | 47700 | 47600 | 154 |
| 439 | 20250401 | 134600 | 5368529675 | 47600 | 47600 | 47700 | 47600 | 134 |
| 440 | 20250401 | 134500 | 5362142525 | 47700 | 47600 | 47700 | 47550 | 277 |
| 441 | 20250401 | 134400 | 5348965225 | 47600 | 47650 | 47650 | 47550 | 49 |
| 442 | 20250401 | 134300 | 5346632575 | 47550 | 47600 | 47600 | 47550 | 389 |
| 443 | 20250401 | 134200 | 5328117425 | 47600 | 47700 | 47750 | 47600 | 306 |
| 444 | 20250401 | 134100 | 5313525275 | 47700 | 47600 | 47700 | 47600 | 132 |
| 445 | 20250401 | 134000 | 5307234425 | 47650 | 47700 | 47750 | 47650 | 128 |
| 446 | 20250401 | 133900 | 5301128225 | 47700 | 47750 | 47750 | 47700 | 57 |
| 447 | 20250401 | 133800 | 5298408425 | 47700 | 47700 | 47800 | 47700 | 89 |
| 448 | 20250401 | 133700 | 5294161725 | 47700 | 47650 | 47750 | 47600 | 204 |
| 449 | 20250401 | 133600 | 5284434225 | 47650 | 47650 | 47650 | 47550 | 61 |
| 450 | 20250401 | 133500 | 5281528175 | 47650 | 47600 | 47650 | 47600 | 161 |
| 451 | 20250401 | 133400 | 5273862625 | 47650 | 47650 | 47650 | 47600 | 152 |
| 452 | 20250401 | 133300 | 5266622625 | 47600 | 47650 | 47700 | 47600 | 278 |
| 453 | 20250401 | 133200 | 5253374475 | 47650 | 47700 | 47700 | 47650 | 186 |
| 454 | 20250401 | 133100 | 5244504475 | 47650 | 47750 | 47750 | 47650 | 250 |
| 455 | 20250401 | 133000 | 5232581025 | 47750 | 47600 | 47800 | 47600 | 217 |
| 456 | 20250401 | 132900 | 5222229675 | 47650 | 47650 | 47700 | 47650 | 33 |
| 457 | 20250401 | 132800 | 5220657075 | 47650 | 47700 | 47700 | 47650 | 79 |
| 458 | 20250401 | 132700 | 5216891275 | 47650 | 47600 | 47700 | 47550 | 169 |
| 459 | 20250401 | 132600 | 5208833325 | 47600 | 47600 | 47650 | 47550 | 114 |
| 460 | 20250401 | 132500 | 5203405775 | 47600 | 47600 | 47700 | 47600 | 58 |
| 461 | 20250401 | 132400 | 5200641725 | 47550 | 47500 | 47550 | 47500 | 105 |
| 462 | 20250401 | 132300 | 5195651575 | 47550 | 47500 | 47650 | 47500 | 75 |
| 463 | 20250401 | 132200 | 5192083675 | 47500 | 47500 | 47550 | 47500 | 62 |
| 464 | 20250401 | 132100 | 5189137225 | 47550 | 47600 | 47650 | 47550 | 100 |
| 465 | 20250401 | 132000 | 5184379625 | 47550 | 47450 | 47600 | 47450 | 44 |
| 466 | 20250401 | 131900 | 5182285975 | 47450 | 47450 | 47600 | 47400 | 343 |
| 467 | 20250401 | 131800 | 5165999125 | 47450 | 47450 | 47500 | 47400 | 120 |
| 468 | 20250401 | 131700 | 5160302975 | 47500 | 47500 | 47500 | 47450 | 157 |
| 469 | 20250401 | 131600 | 5152849075 | 47500 | 47600 | 47600 | 47500 | 245 |
| 470 | 20250401 | 131500 | 5141207925 | 47500 | 47500 | 47600 | 47500 | 181 |
| 471 | 20250401 | 131400 | 5132607425 | 47450 | 47450 | 47500 | 47450 | 144 |
| 472 | 20250401 | 131300 | 5125772225 | 47450 | 47550 | 47550 | 47450 | 52 |
| 473 | 20250401 | 131200 | 5123301875 | 47550 | 47550 | 47550 | 47450 | 125 |
| 474 | 20250401 | 131100 | 5117362525 | 47500 | 47500 | 47550 | 47500 | 146 |
| 475 | 20250401 | 131000 | 5110426475 | 47500 | 47550 | 47550 | 47450 | 98 |
| 476 | 20250401 | 130900 | 5105773525 | 47500 | 47600 | 47600 | 47350 | 106 |
| 477 | 20250401 | 130800 | 5100735775 | 47550 | 47400 | 47550 | 47400 | 182 |
| 478 | 20250401 | 130700 | 5092097825 | 47450 | 47350 | 47550 | 47300 | 203 |
| 479 | 20250401 | 130600 | 5082459075 | 47450 | 47350 | 47450 | 47250 | 151 |
| 480 | 20250401 | 130500 | 5075305625 | 47350 | 47300 | 47350 | 47300 | 116 |
| 481 | 20250401 | 130400 | 5069817225 | 47350 | 47350 | 47350 | 47300 | 62 |
| 482 | 20250401 | 130300 | 5066883725 | 47400 | 47350 | 47400 | 47350 | 74 |
| 483 | 20250401 | 130200 | 5063379375 | 47400 | 47400 | 47450 | 47300 | 226 |
| 484 | 20250401 | 130100 | 5052671075 | 47400 | 47250 | 47400 | 47200 | 311 |
| 485 | 20250401 | 130000 | 5037961625 | 47250 | 47300 | 47350 | 47200 | 343 |
| 486 | 20250401 | 125900 | 5021740525 | 47300 | 47400 | 47400 | 47250 | 126 |
| 487 | 20250401 | 125800 | 5015778125 | 47350 | 47250 | 47350 | 47200 | 83 |
| 488 | 20250401 | 125700 | 5011854725 | 47250 | 47300 | 47350 | 47150 | 171 |
| 489 | 20250401 | 125600 | 5003777525 | 47400 | 47400 | 47400 | 47300 | 50 |
| 490 | 20250401 | 125500 | 5001408575 | 47400 | 47250 | 47400 | 47250 | 200 |
| 491 | 20250401 | 125400 | 4991943575 | 47250 | 47300 | 47300 | 47150 | 479 |
| 492 | 20250401 | 125300 | 4969320325 | 47250 | 47250 | 47350 | 47250 | 188 |
| 493 | 20250401 | 125200 | 4960422925 | 47300 | 47350 | 47400 | 47250 | 680 |
| 494 | 20250401 | 125100 | 4928235425 | 47350 | 47400 | 47400 | 47350 | 51 |
| 495 | 20250401 | 125000 | 4925820325 | 47400 | 47400 | 47400 | 47350 | 179 |
| 496 | 20250401 | 124900 | 4917340475 | 47400 | 47450 | 47450 | 47350 | 106 |
| 497 | 20250401 | 124800 | 4912320025 | 47450 | 47400 | 47450 | 47350 | 35 |
| 498 | 20250401 | 124700 | 4910660925 | 47450 | 47500 | 47500 | 47300 | 476 |
| 499 | 20250401 | 124600 | 4888104475 | 47500 | 47450 | 47500 | 47450 | 449 |
| 500 | 20250401 | 124500 | 4866797425 | 47450 | 47600 | 47600 | 47450 | 78 |
| 501 | 20250401 | 124400 | 4863091825 | 47550 | 47450 | 47550 | 47400 | 157 |
| 502 | 20250401 | 124300 | 4855637675 | 47450 | 47450 | 47500 | 47450 | 128 |
| 503 | 20250401 | 124200 | 4849562275 | 47500 | 47400 | 47500 | 47400 | 329 |
| 504 | 20250401 | 124100 | 4833948775 | 47400 | 47450 | 47450 | 47400 | 163 |
| 505 | 20250401 | 124000 | 4826219525 | 47400 | 47350 | 47400 | 47350 | 81 |
| 506 | 20250401 | 123900 | 4822381875 | 47400 | 47450 | 47450 | 47350 | 872 |
| 507 | 20250401 | 123800 | 4781080475 | 47450 | 47500 | 47550 | 47450 | 142 |
| 508 | 20250401 | 123700 | 4774335475 | 47600 | 47500 | 47650 | 47500 | 51 |
| 509 | 20250401 | 123600 | 4771907775 | 47550 | 47600 | 47600 | 47500 | 182 |
| 510 | 20250401 | 123500 | 4763248525 | 47600 | 47650 | 47650 | 47600 | 128 |
| 511 | 20250401 | 123400 | 4757153225 | 47700 | 47650 | 47750 | 47650 | 162 |
| 512 | 20250401 | 123300 | 4749428175 | 47600 | 47700 | 47800 | 47600 | 523 |
| 513 | 20250401 | 123200 | 4724511275 | 47700 | 47650 | 47900 | 47600 | 454 |
| 514 | 20250401 | 123100 | 4702866925 | 47600 | 47600 | 47650 | 47600 | 242 |
| 515 | 20250401 | 123000 | 4691339825 | 47650 | 47600 | 47650 | 47600 | 79 |
| 516 | 20250401 | 122900 | 4687577975 | 47600 | 47550 | 47650 | 47550 | 103 |
| 517 | 20250401 | 122800 | 4682675125 | 47550 | 47600 | 47650 | 47500 | 57 |
| 518 | 20250401 | 122700 | 4679961375 | 47600 | 47650 | 47700 | 47550 | 155 |
| 519 | 20250401 | 122600 | 4672581175 | 47600 | 47700 | 47700 | 47500 | 115 |
| 520 | 20250401 | 122500 | 4667103875 | 47500 | 47550 | 47700 | 47500 | 696 |
| 521 | 20250401 | 122400 | 4633946725 | 47600 | 47500 | 47650 | 47500 | 217 |
| 522 | 20250401 | 122300 | 4623625625 | 47350 | 47400 | 47450 | 47350 | 118 |
| 523 | 20250401 | 122200 | 4618032125 | 47400 | 47500 | 47500 | 47400 | 60 |
| 524 | 20250401 | 122100 | 4615186625 | 47500 | 47450 | 47500 | 47350 | 51 |
| 525 | 20250401 | 122000 | 4612767575 | 47450 | 47400 | 47450 | 47400 | 129 |
| 526 | 20250401 | 121900 | 4606651125 | 47450 | 47550 | 47550 | 47450 | 44 |
| 527 | 20250401 | 121800 | 4604561425 | 47550 | 47400 | 47550 | 47400 | 43 |
| 528 | 20250401 | 121700 | 4602517725 | 47300 | 47300 | 47500 | 47300 | 112 |
| 529 | 20250401 | 121600 | 4597218725 | 47450 | 47450 | 47550 | 47450 | 115 |
| 530 | 20250401 | 121500 | 4591759075 | 47500 | 47450 | 47550 | 47450 | 90 |
| 531 | 20250401 | 121400 | 4587482625 | 47550 | 47550 | 47600 | 47400 | 439 |
| 532 | 20250401 | 121300 | 4566615275 | 47500 | 47450 | 47600 | 47400 | 337 |
| 533 | 20250401 | 121200 | 4550610375 | 47450 | 47400 | 47500 | 47400 | 29 |
| 534 | 20250401 | 121100 | 4549233975 | 47350 | 47550 | 47550 | 47350 | 134 |
| 535 | 20250401 | 121000 | 4542879275 | 47550 | 47500 | 47550 | 47500 | 94 |
| 536 | 20250401 | 120900 | 4538412825 | 47500 | 47400 | 47650 | 47350 | 201 |
| 537 | 20250401 | 120800 | 4528879975 | 47400 | 47550 | 47700 | 47350 | 40 |
| 538 | 20250401 | 120700 | 4526980275 | 47550 | 47300 | 47550 | 47200 | 243 |
| 539 | 20250401 | 120600 | 4515499625 | 47400 | 47500 | 47500 | 47000 | 828 |
| 540 | 20250401 | 120500 | 4476399975 | 47500 | 47650 | 47650 | 47500 | 422 |
| 541 | 20250401 | 120400 | 4456336975 | 47600 | 47750 | 47750 | 47550 | 155 |
| 542 | 20250401 | 120300 | 4448956775 | 47600 | 47750 | 47750 | 47600 | 52 |
| 543 | 20250401 | 120200 | 4446480225 | 47800 | 47600 | 47850 | 47575 | 96 |
| 544 | 20250401 | 120100 | 4441901525 | 47850 | 47975 | 48050 | 47500 | 1421 |
| 545 | 20250401 | 120000 | 4374160500 | 48000 | 48100 | 48150 | 48000 | 346 |
| 546 | 20250401 | 115900 | 4357543750 | 48000 | 48050 | 48100 | 48000 | 254 |
| 547 | 20250401 | 115800 | 4345342250 | 48000 | 48000 | 48000 | 47900 | 116 |
| 548 | 20250401 | 115700 | 4339777650 | 48000 | 48000 | 48050 | 47900 | 195 |
| 549 | 20250401 | 115600 | 4330422900 | 47900 | 48000 | 48050 | 47900 | 1483 |
| 550 | 20250401 | 115500 | 4259342700 | 48000 | 48100 | 48100 | 47950 | 286 |
| 551 | 20250401 | 115400 | 4245607050 | 48150 | 48150 | 48150 | 48050 | 156 |
| 552 | 20250401 | 115300 | 4238100650 | 48100 | 48050 | 48100 | 48050 | 133 |
| 553 | 20250401 | 115200 | 4231705850 | 48050 | 48150 | 48150 | 48000 | 145 |
| 554 | 20250401 | 115100 | 4224736300 | 48150 | 48050 | 48150 | 48050 | 156 |
| 555 | 20250401 | 115000 | 4217229750 | 48050 | 48100 | 48100 | 47950 | 235 |
| 556 | 20250401 | 114900 | 4205941650 | 48100 | 48050 | 48100 | 48000 | 507 |
| 557 | 20250401 | 114800 | 4181585150 | 48050 | 48050 | 48150 | 48050 | 221 |
| 558 | 20250401 | 114700 | 4170959000 | 48050 | 48100 | 48150 | 48000 | 194 |
| 559 | 20250401 | 114600 | 4161630000 | 48150 | 48150 | 48150 | 48100 | 117 |
| 560 | 20250401 | 114500 | 4155996600 | 48100 | 48150 | 48150 | 48050 | 108 |
| 561 | 20250401 | 114400 | 4150804150 | 48150 | 48200 | 48200 | 48100 | 149 |
| 562 | 20250401 | 114300 | 4143627150 | 48200 | 48150 | 48200 | 48050 | 538 |
| 563 | 20250401 | 114200 | 4117720600 | 48150 | 48150 | 48150 | 48050 | 184 |
| 564 | 20250401 | 114100 | 4108864900 | 48200 | 48200 | 48200 | 47950 | 1006 |
| 565 | 20250401 | 114000 | 4060530000 | 48200 | 48250 | 48300 | 48100 | 190 |
| 566 | 20250401 | 113900 | 4051372650 | 48050 | 48050 | 48200 | 48050 | 405 |
| 567 | 20250401 | 113800 | 4031900600 | 48000 | 48100 | 48150 | 48000 | 257 |
| 568 | 20250401 | 113700 | 4019539250 | 48100 | 48150 | 48150 | 48000 | 219 |
| 569 | 20250401 | 113600 | 4009006300 | 48100 | 48150 | 48150 | 48050 | 97 |
| 570 | 20250401 | 113500 | 4004339400 | 48150 | 48000 | 48150 | 48000 | 881 |
| 571 | 20250401 | 113400 | 3961955350 | 48000 | 48100 | 48150 | 48000 | 836 |
| 572 | 20250401 | 113300 | 3921766600 | 48100 | 48350 | 48350 | 48100 | 479 |
| 573 | 20250401 | 113200 | 3898691550 | 48250 | 48200 | 48300 | 48200 | 340 |
| 574 | 20250401 | 113100 | 3882293600 | 48250 | 48300 | 48350 | 48250 | 403 |
| 575 | 20250401 | 113000 | 3862837600 | 48300 | 48400 | 48400 | 48300 | 177 |
| 576 | 20250401 | 112900 | 3854284000 | 48400 | 48350 | 48400 | 48300 | 176 |
| 577 | 20250401 | 112800 | 3845774800 | 48250 | 48350 | 48400 | 48250 | 619 |
| 578 | 20250401 | 112700 | 3815832900 | 48300 | 48400 | 48450 | 48250 | 363 |
| 579 | 20250401 | 112600 | 3798286450 | 48400 | 48500 | 48500 | 48350 | 428 |
| 580 | 20250401 | 112500 | 3777567900 | 48500 | 48500 | 48550 | 48450 | 250 |
| 581 | 20250401 | 112400 | 3765439300 | 48500 | 48400 | 48500 | 48350 | 195 |
| 582 | 20250401 | 112300 | 3755992900 | 48400 | 48550 | 48550 | 48350 | 708 |
| 583 | 20250401 | 112200 | 3721667800 | 48600 | 48550 | 48600 | 48500 | 177 |
| 584 | 20250401 | 112100 | 3713077250 | 48500 | 48500 | 48550 | 48450 | 248 |
| 585 | 20250401 | 112000 | 3701052100 | 48500 | 48500 | 48500 | 48450 | 237 |
| 586 | 20250401 | 111900 | 3689559650 | 48500 | 48550 | 48550 | 48400 | 313 |
| 587 | 20250401 | 111800 | 3674382000 | 48500 | 48650 | 48650 | 48400 | 749 |
| 588 | 20250401 | 111700 | 3638020450 | 48650 | 48650 | 48650 | 48600 | 159 |
| 589 | 20250401 | 111600 | 3630286900 | 48600 | 48550 | 48650 | 48550 | 355 |
| 590 | 20250401 | 111500 | 3613030900 | 48550 | 48600 | 48600 | 48550 | 325 |
| 591 | 20250401 | 111400 | 3597238750 | 48600 | 48600 | 48600 | 48550 | 439 |
| 592 | 20250401 | 111300 | 3575905100 | 48600 | 48550 | 48600 | 48500 | 545 |
| 593 | 20250401 | 111200 | 3549441350 | 48550 | 48450 | 48550 | 48450 | 166 |
| 594 | 20250401 | 111100 | 3541384700 | 48550 | 48500 | 48550 | 48500 | 387 |
| 595 | 20250401 | 111000 | 3522610000 | 48500 | 48500 | 48550 | 48450 | 329 |
| 596 | 20250401 | 110900 | 3506649500 | 48500 | 48450 | 48550 | 48450 | 519 |
| 597 | 20250401 | 110800 | 3481479850 | 48500 | 48450 | 48550 | 48450 | 465 |
| 598 | 20250401 | 110700 | 3458927050 | 48450 | 48350 | 48450 | 48350 | 217 |
| 599 | 20250401 | 110600 | 3448426050 | 48400 | 48300 | 48400 | 48300 | 238 |
| 600 | 20250401 | 110500 | 3436918300 | 48300 | 48350 | 48400 | 48300 | 576 |
| 601 | 20250401 | 110400 | 3409080250 | 48350 | 48400 | 48450 | 48300 | 518 |
| 602 | 20250401 | 110300 | 3384032200 | 48450 | 48450 | 48500 | 48400 | 284 |
| 603 | 20250401 | 110200 | 3370265950 | 48400 | 48500 | 48500 | 48350 | 276 |
| 604 | 20250401 | 110100 | 3356905700 | 48450 | 48500 | 48550 | 48350 | 252 |
| 605 | 20250401 | 110000 | 3344702750 | 48550 | 48500 | 48550 | 48400 | 726 |
| 606 | 20250401 | 105900 | 3309497400 | 48450 | 48350 | 48500 | 48350 | 648 |
| 607 | 20250401 | 105800 | 3278115250 | 48350 | 48350 | 48500 | 48300 | 213 |
| 608 | 20250401 | 105700 | 3267807150 | 48350 | 48500 | 48500 | 48150 | 1543 |
| 609 | 20250401 | 105600 | 3192992650 | 48500 | 48550 | 48550 | 48500 | 295 |
| 610 | 20250401 | 105500 | 3178676400 | 48500 | 48550 | 48600 | 48500 | 412 |
| 611 | 20250401 | 105400 | 3158666450 | 48550 | 48600 | 48600 | 48350 | 2186 |
| 612 | 20250401 | 105300 | 3052621450 | 48600 | 48700 | 48700 | 48550 | 550 |
| 613 | 20250401 | 105200 | 3025875000 | 48700 | 48700 | 48800 | 48600 | 1291 |
| 614 | 20250401 | 105100 | 2962982050 | 48700 | 48800 | 48800 | 48700 | 541 |
| 615 | 20250401 | 105000 | 2936619900 | 48800 | 48875 | 48875 | 48700 | 525 |
| 616 | 20250401 | 104900 | 2911002000 | 48850 | 48650 | 48850 | 48650 | 990 |
| 617 | 20250401 | 104800 | 2862755900 | 48650 | 48650 | 48650 | 48500 | 983 |
| 618 | 20250401 | 104700 | 2815001400 | 48650 | 48600 | 48650 | 48550 | 495 |
| 619 | 20250401 | 104600 | 2790935950 | 48600 | 48600 | 48650 | 48550 | 663 |
| 620 | 20250401 | 104500 | 2758710450 | 48650 | 48750 | 48800 | 48650 | 754 |
| 621 | 20250401 | 104400 | 2721962225 | 48700 | 48500 | 48750 | 48500 | 1836 |
| 622 | 20250401 | 104300 | 2632679675 | 48500 | 48500 | 48500 | 48450 | 848 |
| 623 | 20250401 | 104200 | 2591561075 | 48500 | 48550 | 48550 | 48450 | 1192 |
| 624 | 20250401 | 104100 | 2533744725 | 48550 | 48500 | 48550 | 48450 | 1037 |
| 625 | 20250401 | 104000 | 2483437975 | 48500 | 48500 | 48500 | 48450 | 339 |
| 626 | 20250401 | 103900 | 2467000075 | 48500 | 48500 | 48500 | 48450 | 486 |
| 627 | 20250401 | 103800 | 2443434675 | 48450 | 48500 | 48500 | 48400 | 935 |
| 628 | 20250401 | 103700 | 2398100425 | 48500 | 48450 | 48500 | 48400 | 893 |
| 629 | 20250401 | 103600 | 2354812875 | 48350 | 48400 | 48500 | 48350 | 1444 |
| 630 | 20250401 | 103500 | 2284858925 | 48400 | 48400 | 48450 | 48350 | 1350 |
| 631 | 20250401 | 103400 | 2219480100 | 48400 | 48350 | 48450 | 48300 | 1339 |
| 632 | 20250401 | 103300 | 2154700950 | 48350 | 48300 | 48350 | 48250 | 903 |
| 633 | 20250401 | 103200 | 2111091050 | 48300 | 48300 | 48300 | 48250 | 255 |
| 634 | 20250401 | 103100 | 2098777050 | 48250 | 48225 | 48300 | 48200 | 947 |
| 635 | 20250401 | 103000 | 2053082275 | 48250 | 48150 | 48250 | 48050 | 596 |
| 636 | 20250401 | 102900 | 2024358125 | 48200 | 48050 | 48200 | 48000 | 3164 |
| 637 | 20250401 | 102800 | 1872153825 | 48000 | 48000 | 48100 | 47950 | 2482 |
| 638 | 20250401 | 102700 | 1752857325 | 48050 | 47850 | 48050 | 47850 | 716 |
| 639 | 20250401 | 102600 | 1718526675 | 47900 | 47950 | 47950 | 47800 | 173 |
| 640 | 20250401 | 102500 | 1710235375 | 47950 | 48000 | 48000 | 47900 | 539 |
| 641 | 20250401 | 102400 | 1684371075 | 48000 | 47900 | 48000 | 47850 | 503 |
| 642 | 20250401 | 102300 | 1660263875 | 47850 | 47900 | 47950 | 47850 | 214 |
| 643 | 20250401 | 102200 | 1650013625 | 47900 | 47900 | 47950 | 47850 | 311 |
| 644 | 20250401 | 102100 | 1635111525 | 47900 | 47850 | 47950 | 47800 | 260 |
| 645 | 20250401 | 102000 | 1622665700 | 47900 | 47950 | 47950 | 47900 | 287 |
| 646 | 20250401 | 101900 | 1608913100 | 47950 | 48000 | 48100 | 47950 | 863 |
| 647 | 20250401 | 101800 | 1567487425 | 48000 | 48000 | 48000 | 47900 | 337 |
| 648 | 20250401 | 101700 | 1551313575 | 48000 | 48100 | 48100 | 47900 | 507 |
| 649 | 20250401 | 101600 | 1526979725 | 48050 | 47950 | 48400 | 47950 | 2065 |
| 650 | 20250401 | 101500 | 1427733675 | 47950 | 47900 | 47950 | 47900 | 650 |
| 651 | 20250401 | 101400 | 1396592875 | 47900 | 47850 | 47900 | 47850 | 158 |
| 652 | 20250401 | 101300 | 1389030525 | 47800 | 47950 | 47950 | 47800 | 263 |
| 653 | 20250401 | 101200 | 1376429575 | 47950 | 47900 | 48000 | 47800 | 2364 |
| 654 | 20250401 | 101100 | 1263136425 | 47850 | 47850 | 47850 | 47800 | 1225 |
| 655 | 20250401 | 101000 | 1204530375 | 47850 | 47750 | 47900 | 47450 | 1903 |
| 656 | 20250401 | 100900 | 1113580575 | 47750 | 47650 | 47800 | 47600 | 1098 |
| 657 | 20250401 | 100800 | 1061205875 | 47600 | 47450 | 47650 | 47400 | 1248 |
| 658 | 20250401 | 100700 | 1001925975 | 47450 | 47400 | 47500 | 47400 | 388 |
| 659 | 20250401 | 100600 | 983520075 | 47400 | 47300 | 47400 | 47250 | 211 |
| 660 | 20250401 | 100500 | 973535175 | 47300 | 47250 | 47350 | 47200 | 249 |
| 661 | 20250401 | 100400 | 961759575 | 47250 | 47200 | 47250 | 47200 | 91 |
| 662 | 20250401 | 100300 | 957460125 | 47250 | 47250 | 47300 | 47150 | 81 |
| 663 | 20250401 | 100200 | 953633525 | 47400 | 47200 | 47400 | 47200 | 19 |
| 664 | 20250401 | 100100 | 952736325 | 47300 | 47550 | 47550 | 47250 | 705 |
| 665 | 20250401 | 100000 | 919350925 | 47550 | 47350 | 47550 | 47250 | 1964 |
| 666 | 20250401 | 095900 | 826200375 | 47250 | 47250 | 47250 | 47250 | 390 |
| 667 | 20250401 | 095800 | 807772875 | 47250 | 47300 | 47300 | 47250 | 44 |
| 668 | 20250401 | 095700 | 805692375 | 47250 | 47350 | 47350 | 47250 | 545 |
| 669 | 20250401 | 095600 | 779928150 | 47350 | 47200 | 47350 | 47200 | 178 |
| 670 | 20250401 | 095500 | 771510950 | 47200 | 47150 | 47250 | 47100 | 937 |
| 671 | 20250401 | 095400 | 727300200 | 47150 | 47100 | 47150 | 47100 | 820 |
| 672 | 20250401 | 095300 | 688643450 | 47150 | 47150 | 47150 | 47150 | 284 |
| 673 | 20250401 | 095200 | 675252850 | 47150 | 47100 | 47150 | 47100 | 139 |
| 674 | 20250401 | 095100 | 668703400 | 47100 | 47100 | 47150 | 47100 | 169 |
| 675 | 20250401 | 095000 | 660743050 | 47100 | 47050 | 47150 | 47050 | 620 |
| 676 | 20250401 | 094900 | 631535100 | 47000 | 47000 | 47050 | 47000 | 156 |
| 677 | 20250401 | 094800 | 624198950 | 47000 | 47000 | 47050 | 47000 | 41 |
| 678 | 20250401 | 094700 | 622271700 | 47050 | 46950 | 47050 | 46900 | 451 |
| 679 | 20250401 | 094600 | 601067900 | 46900 | 46900 | 46900 | 46900 | 58 |
| 680 | 20250401 | 094500 | 598347700 | 46800 | 46800 | 46850 | 46800 | 76 |
| 681 | 20250401 | 094400 | 594790250 | 46800 | 46850 | 46850 | 46800 | 49 |
| 682 | 20250401 | 094300 | 592496600 | 46800 | 46700 | 46800 | 46700 | 66 |
| 683 | 20250401 | 094200 | 589408200 | 46700 | 46900 | 46900 | 46700 | 72 |
| 684 | 20250401 | 094100 | 586045100 | 46900 | 46700 | 46900 | 46550 | 571 |
| 685 | 20250401 | 094000 | 559341800 | 46500 | 46500 | 46500 | 46500 | 10 |
| 686 | 20250401 | 093900 | 558876800 | 46500 | 46650 | 46700 | 46500 | 329 |
| 687 | 20250401 | 093800 | 543556600 | 46800 | 46800 | 46800 | 46800 | 3 |
| 688 | 20250401 | 093700 | 543416200 | 46550 | 46750 | 46800 | 46550 | 40 |
| 689 | 20250401 | 093600 | 541550250 | 46800 | 46700 | 46800 | 46550 | 932 |
| 690 | 20250401 | 093500 | 498096000 | 46800 | 46850 | 46850 | 46800 | 3 |
| 691 | 20250401 | 093400 | 497955550 | 46850 | 46850 | 46900 | 46700 | 120 |
| 692 | 20250401 | 093300 | 492342150 | 46700 | 46650 | 46700 | 46650 | 208 |
| 693 | 20250401 | 093200 | 482628600 | 46800 | 46900 | 46900 | 46700 | 601 |
| 694 | 20250401 | 093100 | 454515400 | 46900 | 47050 | 47100 | 46900 | 218 |
| 695 | 20250401 | 093000 | 444279850 | 47100 | 46950 | 47100 | 46850 | 526 |
| 696 | 20250401 | 092900 | 419562250 | 47000 | 46950 | 47000 | 46900 | 369 |
| 697 | 20250401 | 092800 | 402230000 | 46900 | 46850 | 46950 | 46850 | 150 |
| 698 | 20250401 | 092700 | 395196550 | 46900 | 46800 | 46900 | 46800 | 245 |
| 699 | 20250401 | 092600 | 383723750 | 46750 | 46600 | 46750 | 46600 | 450 |
| 700 | 20250401 | 092500 | 362695150 | 46700 | 46700 | 46700 | 46700 | 500 |
| 701 | 20250401 | 092400 | 339345150 | 46550 | 46650 | 46650 | 46550 | 111 |
| 702 | 20250401 | 092300 | 334176350 | 46750 | 46700 | 46750 | 46550 | 531 |
| 703 | 20250401 | 092200 | 309403900 | 46650 | 46750 | 46750 | 46650 | 184 |
| 704 | 20250401 | 092100 | 300811800 | 46700 | 46800 | 46800 | 46700 | 325 |
| 705 | 20250401 | 092000 | 285618250 | 46700 | 46750 | 46800 | 46700 | 315 |
| 706 | 20250401 | 091900 | 270899800 | 46750 | 46750 | 46750 | 46750 | 34 |
| 707 | 20250401 | 091800 | 269310300 | 46800 | 46650 | 46800 | 46600 | 84 |
| 708 | 20250401 | 091700 | 265385800 | 46650 | 46400 | 46700 | 46400 | 1179 |
| 709 | 20250401 | 091600 | 210455800 | 46400 | 46400 | 46400 | 46400 | 5 |
| 710 | 20250401 | 091500 | 210223800 | 46300 | 46250 | 46450 | 46250 | 410 |
| 711 | 20250401 | 091400 | 191233700 | 46300 | 46300 | 46300 | 46250 | 47 |
| 712 | 20250401 | 091300 | 189059250 | 46400 | 46250 | 46400 | 46250 | 138 |
| 713 | 20250401 | 091200 | 182673950 | 46250 | 46300 | 46300 | 46200 | 469 |
| 714 | 20250401 | 091100 | 160982850 | 46250 | 45950 | 46250 | 45950 | 337 |
| 715 | 20250401 | 091000 | 145447850 | 45900 | 45650 | 45950 | 45650 | 82 |
| 716 | 20250401 | 090900 | 141687250 | 45700 | 45650 | 45700 | 45650 | 11 |
| 717 | 20250401 | 090800 | 141184700 | 45650 | 45700 | 45700 | 45650 | 154 |
| 718 | 20250401 | 090700 | 134147400 | 45700 | 45700 | 45700 | 45700 | 15 |
| 719 | 20250401 | 090600 | 133461900 | 45800 | 45600 | 45800 | 45600 | 125 |
| 720 | 20250401 | 090500 | 127754900 | 45600 | 45750 | 45750 | 45600 | 564 |
| 721 | 20250401 | 090400 | 102004200 | 45750 | 45850 | 45850 | 45750 | 12 |
| 722 | 20250401 | 090300 | 101455000 | 45850 | 45850 | 46150 | 45800 | 195 |
| 723 | 20250401 | 090200 | 92509450 | 45800 | 46050 | 46050 | 45800 | 114 |
| 724 | 20250401 | 090100 | 87262500 | 46100 | 46300 | 46600 | 45850 | 476 |
| 725 | 20250401 | 090000 | 65348650 | 46200 | 45750 | 46650 | 45750 | 1423 |