36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250402 | 201400 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 1132 |
| 3 | 20250402 | 201300 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 4 | 20250402 | 201200 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 5 | 20250402 | 201100 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 6 | 20250402 | 201000 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 7 | 20250402 | 200900 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 8 | 20250402 | 200800 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 9 | 20250402 | 200700 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 10 | 20250402 | 200600 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 11 | 20250402 | 200500 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 12 | 20250402 | 200400 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 13 | 20250402 | 200300 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 14 | 20250402 | 200200 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 15 | 20250402 | 200100 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 16 | 20250402 | 200000 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 17 | 20250402 | 195900 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 18 | 20250402 | 195800 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 19 | 20250402 | 195700 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 20 | 20250402 | 195600 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 21 | 20250402 | 195500 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 22 | 20250402 | 195400 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 23 | 20250402 | 195300 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 24 | 20250402 | 195200 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 25 | 20250402 | 195100 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 26 | 20250402 | 195000 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 27 | 20250402 | 194900 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 28 | 20250402 | 194800 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 29 | 20250402 | 194700 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 30 | 20250402 | 194600 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 31 | 20250402 | 194500 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 32 | 20250402 | 194400 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 1132 |
| 33 | 20250402 | 194300 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 34 | 20250402 | 194200 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 35 | 20250402 | 194100 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 36 | 20250402 | 194000 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 37 | 20250402 | 193900 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 38 | 20250402 | 193800 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 39 | 20250402 | 193700 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 40 | 20250402 | 193600 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 41 | 20250402 | 193500 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 42 | 20250402 | 193400 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 43 | 20250402 | 193300 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 44 | 20250402 | 193200 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 45 | 20250402 | 193100 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 46 | 20250402 | 193000 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 47 | 20250402 | 192900 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 48 | 20250402 | 192800 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 49 | 20250402 | 192700 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 50 | 20250402 | 192600 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 51 | 20250402 | 192500 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 52 | 20250402 | 192400 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 53 | 20250402 | 192300 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 54 | 20250402 | 192200 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 55 | 20250402 | 192100 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 56 | 20250402 | 192000 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 57 | 20250402 | 191900 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 58 | 20250402 | 191800 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 59 | 20250402 | 191700 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 60 | 20250402 | 191600 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 61 | 20250402 | 191500 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 62 | 20250402 | 191400 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 1132 |
| 63 | 20250402 | 191300 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 64 | 20250402 | 191200 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 65 | 20250402 | 191100 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 66 | 20250402 | 191000 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 67 | 20250402 | 190900 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 68 | 20250402 | 190800 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 69 | 20250402 | 190700 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 70 | 20250402 | 190600 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 71 | 20250402 | 190500 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 72 | 20250402 | 190400 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 73 | 20250402 | 190300 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 74 | 20250402 | 190200 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 75 | 20250402 | 190100 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 76 | 20250402 | 190000 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 77 | 20250402 | 185900 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 78 | 20250402 | 185800 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 79 | 20250402 | 185700 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 80 | 20250402 | 185600 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 81 | 20250402 | 185500 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 82 | 20250402 | 185400 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 83 | 20250402 | 185300 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 84 | 20250402 | 185200 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 85 | 20250402 | 185100 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 86 | 20250402 | 185000 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 87 | 20250402 | 184900 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 88 | 20250402 | 184800 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 89 | 20250402 | 184700 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 90 | 20250402 | 184600 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 91 | 20250402 | 184500 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 92 | 20250402 | 184400 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 1132 |
| 93 | 20250402 | 184300 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 94 | 20250402 | 184200 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 95 | 20250402 | 184100 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 96 | 20250402 | 184000 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 97 | 20250402 | 183900 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 98 | 20250402 | 183800 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 99 | 20250402 | 183700 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 100 | 20250402 | 183600 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 101 | 20250402 | 183500 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 102 | 20250402 | 183400 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 103 | 20250402 | 183300 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 104 | 20250402 | 183200 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 105 | 20250402 | 183100 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 106 | 20250402 | 183000 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 107 | 20250402 | 182900 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 108 | 20250402 | 182800 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 109 | 20250402 | 182700 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 110 | 20250402 | 182600 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 111 | 20250402 | 182500 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 112 | 20250402 | 182400 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 113 | 20250402 | 182300 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 114 | 20250402 | 182200 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 115 | 20250402 | 182100 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 116 | 20250402 | 182000 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 117 | 20250402 | 181900 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 118 | 20250402 | 181800 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 119 | 20250402 | 181700 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 120 | 20250402 | 181600 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 121 | 20250402 | 181500 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 122 | 20250402 | 181400 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 1132 |
| 123 | 20250402 | 181300 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 124 | 20250402 | 181200 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 125 | 20250402 | 181100 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 126 | 20250402 | 181000 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 127 | 20250402 | 180900 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 128 | 20250402 | 180800 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 129 | 20250402 | 180700 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 130 | 20250402 | 180600 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 131 | 20250402 | 180500 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 132 | 20250402 | 180400 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 133 | 20250402 | 180300 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 134 | 20250402 | 180200 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 135 | 20250402 | 180100 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 136 | 20250402 | 180000 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 137 | 20250402 | 175900 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 138 | 20250402 | 175800 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 139 | 20250402 | 175700 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 140 | 20250402 | 175600 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 141 | 20250402 | 175500 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 142 | 20250402 | 175400 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 143 | 20250402 | 175300 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 144 | 20250402 | 175200 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 145 | 20250402 | 175100 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 146 | 20250402 | 175000 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 147 | 20250402 | 174900 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 148 | 20250402 | 174800 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 149 | 20250402 | 174700 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 150 | 20250402 | 174600 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 151 | 20250402 | 174500 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 152 | 20250402 | 174400 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 1132 |
| 153 | 20250402 | 174300 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 154 | 20250402 | 174200 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 155 | 20250402 | 174100 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 156 | 20250402 | 174000 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 157 | 20250402 | 173900 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 158 | 20250402 | 173800 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 159 | 20250402 | 173700 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 160 | 20250402 | 173600 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 161 | 20250402 | 173500 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 162 | 20250402 | 173400 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 163 | 20250402 | 173300 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 164 | 20250402 | 173200 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 165 | 20250402 | 173100 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 166 | 20250402 | 173000 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 167 | 20250402 | 172900 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 168 | 20250402 | 172800 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 169 | 20250402 | 172700 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 170 | 20250402 | 172600 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 171 | 20250402 | 172500 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 172 | 20250402 | 172400 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 173 | 20250402 | 172300 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 174 | 20250402 | 172200 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 175 | 20250402 | 172100 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 176 | 20250402 | 172000 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 177 | 20250402 | 171900 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 178 | 20250402 | 171800 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 179 | 20250402 | 171700 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 180 | 20250402 | 171600 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 181 | 20250402 | 171500 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 182 | 20250402 | 171400 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 1132 |
| 183 | 20250402 | 171300 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 184 | 20250402 | 171200 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 185 | 20250402 | 171100 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 186 | 20250402 | 171000 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 187 | 20250402 | 170900 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 188 | 20250402 | 170800 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 189 | 20250402 | 170700 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 190 | 20250402 | 170600 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 191 | 20250402 | 170500 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 192 | 20250402 | 170400 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 193 | 20250402 | 170300 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 194 | 20250402 | 170200 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 195 | 20250402 | 170100 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 196 | 20250402 | 170000 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 197 | 20250402 | 165900 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 198 | 20250402 | 165800 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 199 | 20250402 | 165700 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 200 | 20250402 | 165600 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 201 | 20250402 | 165500 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 202 | 20250402 | 165400 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 203 | 20250402 | 165300 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 204 | 20250402 | 165200 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 205 | 20250402 | 165100 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 206 | 20250402 | 165000 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 207 | 20250402 | 164900 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 208 | 20250402 | 164800 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 209 | 20250402 | 164700 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 210 | 20250402 | 164600 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 211 | 20250402 | 164500 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 212 | 20250402 | 164400 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 1132 |
| 213 | 20250402 | 164300 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 214 | 20250402 | 164200 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 215 | 20250402 | 164100 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 216 | 20250402 | 164000 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 217 | 20250402 | 163900 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 218 | 20250402 | 163800 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 219 | 20250402 | 163700 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 220 | 20250402 | 163600 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 221 | 20250402 | 163500 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 222 | 20250402 | 163400 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 223 | 20250402 | 163300 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 224 | 20250402 | 163200 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 225 | 20250402 | 163100 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 226 | 20250402 | 163000 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 227 | 20250402 | 162900 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 228 | 20250402 | 162800 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 229 | 20250402 | 162700 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 230 | 20250402 | 162600 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 231 | 20250402 | 162500 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 232 | 20250402 | 162400 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 233 | 20250402 | 162300 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 234 | 20250402 | 162200 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 235 | 20250402 | 162100 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 236 | 20250402 | 162000 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 237 | 20250402 | 161900 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 238 | 20250402 | 161800 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 239 | 20250402 | 161700 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 240 | 20250402 | 161600 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 241 | 20250402 | 161500 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 242 | 20250402 | 161400 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 1132 |
| 243 | 20250402 | 161300 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 244 | 20250402 | 161200 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 245 | 20250402 | 161100 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 246 | 20250402 | 161000 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 247 | 20250402 | 160900 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 248 | 20250402 | 160800 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 249 | 20250402 | 160700 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 250 | 20250402 | 160600 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 251 | 20250402 | 160500 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 252 | 20250402 | 160400 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 253 | 20250402 | 160300 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 254 | 20250402 | 160200 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 255 | 20250402 | 160100 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 256 | 20250402 | 160000 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 257 | 20250402 | 155900 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 258 | 20250402 | 155800 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 259 | 20250402 | 155700 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 260 | 20250402 | 155600 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 261 | 20250402 | 155500 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 262 | 20250402 | 155400 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 263 | 20250402 | 155300 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 264 | 20250402 | 155200 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 265 | 20250402 | 155100 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 266 | 20250402 | 155000 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 267 | 20250402 | 154900 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 268 | 20250402 | 154800 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 269 | 20250402 | 154700 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 270 | 20250402 | 154600 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 271 | 20250402 | 154500 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 272 | 20250402 | 154400 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 1132 |
| 273 | 20250402 | 154300 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 274 | 20250402 | 154200 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 275 | 20250402 | 154100 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 276 | 20250402 | 154000 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 277 | 20250402 | 153900 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 278 | 20250402 | 153800 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 279 | 20250402 | 153700 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 280 | 20250402 | 153600 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 281 | 20250402 | 153500 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 282 | 20250402 | 153400 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 283 | 20250402 | 153300 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 284 | 20250402 | 153200 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 285 | 20250402 | 153100 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 0 |
| 286 | 20250402 | 153000 | 6183955825 | 43000 | 43000 | 43000 | 43000 | 1132 |
| 287 | 20250402 | 152900 | 6135279825 | 43050 | 43050 | 43050 | 43050 | 0 |
| 288 | 20250402 | 152800 | 6135279825 | 43050 | 43050 | 43050 | 43050 | 0 |
| 289 | 20250402 | 152700 | 6135279825 | 43050 | 43050 | 43050 | 43050 | 0 |
| 290 | 20250402 | 152600 | 6135279825 | 43050 | 43050 | 43050 | 43050 | 0 |
| 291 | 20250402 | 152500 | 6135279825 | 43050 | 43050 | 43050 | 43050 | 0 |
| 292 | 20250402 | 152400 | 6135279825 | 43050 | 43050 | 43050 | 43050 | 0 |
| 293 | 20250402 | 152300 | 6135279825 | 43050 | 43050 | 43050 | 43050 | 0 |
| 294 | 20250402 | 152200 | 6135279825 | 43050 | 43050 | 43050 | 43050 | 0 |
| 295 | 20250402 | 152100 | 6135279825 | 43050 | 43050 | 43050 | 43050 | 0 |
| 296 | 20250402 | 152000 | 6135279825 | 43050 | 43050 | 43050 | 43050 | 0 |
| 297 | 20250402 | 151900 | 6135279825 | 43050 | 42750 | 43050 | 42750 | 417 |
| 298 | 20250402 | 151800 | 6117391625 | 42900 | 42900 | 42900 | 42750 | 233 |
| 299 | 20250402 | 151700 | 6107397375 | 42900 | 43000 | 43000 | 42900 | 45 |
| 300 | 20250402 | 151600 | 6105464375 | 43000 | 43050 | 43050 | 42900 | 263 |
| 301 | 20250402 | 151500 | 6094160075 | 43050 | 42900 | 43050 | 42900 | 134 |
| 302 | 20250402 | 151400 | 6088398575 | 43050 | 42900 | 43050 | 42900 | 291 |
| 303 | 20250402 | 151300 | 6075903475 | 42900 | 42900 | 42900 | 42850 | 139 |
| 304 | 20250402 | 151200 | 6069945075 | 42900 | 42900 | 42900 | 42850 | 17 |
| 305 | 20250402 | 151100 | 6069215825 | 42900 | 42850 | 42900 | 42850 | 253 |
| 306 | 20250402 | 151000 | 6058373025 | 42750 | 42850 | 42900 | 42750 | 150 |
| 307 | 20250402 | 150900 | 6051950275 | 42900 | 42850 | 42900 | 42850 | 50 |
| 308 | 20250402 | 150800 | 6049807525 | 42900 | 42750 | 43000 | 42750 | 146 |
| 309 | 20250402 | 150700 | 6043545075 | 43000 | 42600 | 43000 | 42600 | 600 |
| 310 | 20250402 | 150600 | 6017863375 | 42650 | 42550 | 42650 | 42550 | 156 |
| 311 | 20250402 | 150500 | 6011222575 | 42600 | 42650 | 42700 | 42600 | 94 |
| 312 | 20250402 | 150400 | 6007212975 | 42700 | 42600 | 42700 | 42500 | 288 |
| 313 | 20250402 | 150300 | 5994944125 | 42700 | 42600 | 42750 | 42600 | 85 |
| 314 | 20250402 | 150200 | 5991316675 | 42650 | 42700 | 42750 | 42600 | 135 |
| 315 | 20250402 | 150100 | 5985558375 | 42700 | 42500 | 42800 | 42500 | 110 |
| 316 | 20250402 | 150000 | 5980862225 | 42550 | 42850 | 43000 | 42550 | 423 |
| 317 | 20250402 | 145900 | 5962808425 | 42650 | 42650 | 42650 | 42550 | 155 |
| 318 | 20250402 | 145800 | 5956205725 | 42650 | 42600 | 42650 | 42600 | 69 |
| 319 | 20250402 | 145700 | 5953265525 | 42600 | 42600 | 42850 | 42550 | 224 |
| 320 | 20250402 | 145600 | 5943707675 | 42550 | 42850 | 42950 | 42550 | 197 |
| 321 | 20250402 | 145500 | 5935282425 | 42550 | 42800 | 42850 | 42500 | 156 |
| 322 | 20250402 | 145400 | 5928619975 | 42500 | 42900 | 42950 | 42500 | 218 |
| 323 | 20250402 | 145300 | 5919311875 | 42550 | 42650 | 43000 | 42550 | 251 |
| 324 | 20250402 | 145200 | 5908587025 | 42650 | 42600 | 42650 | 42600 | 143 |
| 325 | 20250402 | 145100 | 5902492275 | 42600 | 42750 | 42800 | 42550 | 324 |
| 326 | 20250402 | 145000 | 5888662125 | 42800 | 42950 | 42950 | 42600 | 382 |
| 327 | 20250402 | 144900 | 5872349625 | 43000 | 42950 | 43100 | 42650 | 167 |
| 328 | 20250402 | 144800 | 5865180225 | 42550 | 42900 | 42900 | 42500 | 571 |
| 329 | 20250402 | 144700 | 5840804075 | 42900 | 42450 | 43500 | 42450 | 3169 |
| 330 | 20250402 | 144600 | 5704439875 | 42650 | 42450 | 42650 | 42450 | 97 |
| 331 | 20250402 | 144500 | 5700309025 | 42700 | 42550 | 42700 | 42500 | 210 |
| 332 | 20250402 | 144400 | 5691371425 | 42700 | 42500 | 42700 | 42500 | 177 |
| 333 | 20250402 | 144300 | 5683831925 | 42650 | 42700 | 42700 | 42450 | 95 |
| 334 | 20250402 | 144200 | 5679783425 | 42450 | 42500 | 42700 | 42450 | 118 |
| 335 | 20250402 | 144100 | 5674758775 | 42850 | 42550 | 42850 | 42450 | 240 |
| 336 | 20250402 | 144000 | 5664524125 | 42650 | 42550 | 42650 | 42500 | 105 |
| 337 | 20250402 | 143900 | 5660055775 | 42550 | 42550 | 42850 | 42500 | 282 |
| 338 | 20250402 | 143800 | 5648034375 | 42550 | 42600 | 42850 | 42550 | 425 |
| 339 | 20250402 | 143700 | 5629908275 | 42600 | 42600 | 42700 | 42600 | 107 |
| 340 | 20250402 | 143600 | 5625346575 | 42600 | 42600 | 42650 | 42600 | 399 |
| 341 | 20250402 | 143500 | 5608346375 | 42600 | 42550 | 42600 | 42550 | 203 |
| 342 | 20250402 | 143400 | 5599703575 | 42650 | 42500 | 42700 | 42500 | 208 |
| 343 | 20250402 | 143300 | 5590833025 | 42650 | 42450 | 42650 | 42450 | 246 |
| 344 | 20250402 | 143200 | 5580364725 | 42500 | 42600 | 42600 | 42500 | 106 |
| 345 | 20250402 | 143100 | 5575859525 | 42650 | 42600 | 42700 | 42450 | 176 |
| 346 | 20250402 | 143000 | 5568366125 | 42400 | 42450 | 42650 | 42400 | 193 |
| 347 | 20250402 | 142900 | 5560164275 | 42700 | 42650 | 42700 | 42400 | 297 |
| 348 | 20250402 | 142800 | 5547511725 | 42400 | 42600 | 42650 | 42400 | 268 |
| 349 | 20250402 | 142700 | 5536121475 | 42600 | 42400 | 42600 | 42400 | 196 |
| 350 | 20250402 | 142600 | 5527793325 | 42600 | 42500 | 42600 | 42400 | 152 |
| 351 | 20250402 | 142500 | 5521343775 | 42550 | 42400 | 42650 | 42350 | 762 |
| 352 | 20250402 | 142400 | 5489019425 | 42400 | 42450 | 42600 | 42350 | 247 |
| 353 | 20250402 | 142300 | 5478534875 | 42550 | 42450 | 42550 | 42450 | 169 |
| 354 | 20250402 | 142200 | 5471350425 | 42600 | 42450 | 42600 | 42450 | 181 |
| 355 | 20250402 | 142100 | 5463660825 | 42450 | 42500 | 42650 | 42450 | 116 |
| 356 | 20250402 | 142000 | 5458729525 | 42500 | 42500 | 42650 | 42500 | 251 |
| 357 | 20250402 | 141900 | 5448048575 | 42550 | 42550 | 42550 | 42500 | 229 |
| 358 | 20250402 | 141800 | 5438309075 | 42550 | 42600 | 42650 | 42550 | 143 |
| 359 | 20250402 | 141700 | 5432217425 | 42600 | 42700 | 42700 | 42500 | 892 |
| 360 | 20250402 | 141600 | 5394234925 | 42700 | 42750 | 42750 | 42600 | 271 |
| 361 | 20250402 | 141500 | 5382667925 | 42650 | 42700 | 42850 | 42650 | 118 |
| 362 | 20250402 | 141400 | 5377626875 | 42700 | 42600 | 42750 | 42600 | 136 |
| 363 | 20250402 | 141300 | 5371822625 | 42800 | 42650 | 42850 | 42600 | 377 |
| 364 | 20250402 | 141200 | 5355734175 | 42650 | 42900 | 42900 | 42600 | 187 |
| 365 | 20250402 | 141100 | 5347745925 | 42900 | 42700 | 42900 | 42700 | 98 |
| 366 | 20250402 | 141000 | 5343554525 | 42950 | 42800 | 43100 | 42650 | 1595 |
| 367 | 20250402 | 140900 | 5275288625 | 42800 | 43000 | 43100 | 42800 | 291 |
| 368 | 20250402 | 140800 | 5262783025 | 43000 | 42650 | 43000 | 42650 | 1133 |
| 369 | 20250402 | 140700 | 5214271075 | 42650 | 42650 | 42650 | 42600 | 80 |
| 370 | 20250402 | 140600 | 5210860125 | 42800 | 42800 | 42800 | 42800 | 0 |
| 371 | 20250402 | 140500 | 5210860125 | 42800 | 42700 | 42800 | 42600 | 580 |
| 372 | 20250402 | 140400 | 5186098475 | 42750 | 42750 | 42750 | 42750 | 59 |
| 373 | 20250402 | 140300 | 5183576225 | 42800 | 42750 | 42800 | 42750 | 91 |
| 374 | 20250402 | 140200 | 5179685825 | 42800 | 42750 | 42800 | 42750 | 128 |
| 375 | 20250402 | 140100 | 5174213275 | 42750 | 42700 | 42800 | 42700 | 40 |
| 376 | 20250402 | 140000 | 5172503175 | 42800 | 42750 | 42800 | 42750 | 106 |
| 377 | 20250402 | 135900 | 5167971075 | 42750 | 42750 | 42850 | 42750 | 160 |
| 378 | 20250402 | 135800 | 5161123125 | 42750 | 42700 | 42750 | 42700 | 197 |
| 379 | 20250402 | 135700 | 5152709375 | 42750 | 42750 | 42750 | 42700 | 157 |
| 380 | 20250402 | 135600 | 5146003775 | 42800 | 42750 | 42800 | 42750 | 101 |
| 381 | 20250402 | 135500 | 5141684225 | 42800 | 42650 | 42800 | 42650 | 75 |
| 382 | 20250402 | 135400 | 5138474375 | 42800 | 42800 | 42825 | 42700 | 315 |
| 383 | 20250402 | 135300 | 5125007500 | 42825 | 42900 | 42900 | 42825 | 414 |
| 384 | 20250402 | 135200 | 5107268300 | 42925 | 43000 | 43000 | 42900 | 52 |
| 385 | 20250402 | 135100 | 5105036225 | 42900 | 42900 | 43000 | 42850 | 285 |
| 386 | 20250402 | 135000 | 5092812175 | 42950 | 42850 | 42950 | 42850 | 134 |
| 387 | 20250402 | 134900 | 5087064275 | 42950 | 42950 | 42950 | 42900 | 153 |
| 388 | 20250402 | 134800 | 5080499025 | 42850 | 43000 | 43000 | 42850 | 100 |
| 389 | 20250402 | 134700 | 5076209775 | 43000 | 42900 | 43000 | 42850 | 172 |
| 390 | 20250402 | 134600 | 5068823025 | 42850 | 42800 | 43000 | 42800 | 160 |
| 391 | 20250402 | 134500 | 5061968725 | 42800 | 42800 | 42800 | 42800 | 65 |
| 392 | 20250402 | 134400 | 5059186725 | 42850 | 42850 | 42850 | 42650 | 264 |
| 393 | 20250402 | 134300 | 5047882175 | 42850 | 42850 | 42850 | 42800 | 91 |
| 394 | 20250402 | 134200 | 5043983975 | 42900 | 42900 | 42900 | 42900 | 11 |
| 395 | 20250402 | 134100 | 5043512075 | 42950 | 42850 | 42950 | 42850 | 232 |
| 396 | 20250402 | 134000 | 5033558825 | 42800 | 42750 | 42800 | 42750 | 124 |
| 397 | 20250402 | 133900 | 5028252675 | 42800 | 42800 | 42800 | 42800 | 56 |
| 398 | 20250402 | 133800 | 5025855875 | 42800 | 42800 | 42900 | 42800 | 106 |
| 399 | 20250402 | 133700 | 5021317075 | 42900 | 42800 | 42900 | 42800 | 112 |
| 400 | 20250402 | 133600 | 5016518375 | 42800 | 42750 | 42800 | 42700 | 531 |
| 401 | 20250402 | 133500 | 4993839475 | 42900 | 42800 | 42900 | 42800 | 80 |
| 402 | 20250402 | 133400 | 4990412725 | 42800 | 42800 | 42850 | 42800 | 63 |
| 403 | 20250402 | 133300 | 4987714175 | 42850 | 42750 | 42850 | 42750 | 168 |
| 404 | 20250402 | 133200 | 4980521475 | 42750 | 42800 | 42900 | 42750 | 333 |
| 405 | 20250402 | 133100 | 4966262675 | 42800 | 42900 | 42950 | 42800 | 42 |
| 406 | 20250402 | 133000 | 4964462725 | 42950 | 43050 | 43050 | 42900 | 87 |
| 407 | 20250402 | 132900 | 4960725825 | 43050 | 42900 | 43050 | 42900 | 196 |
| 408 | 20250402 | 132800 | 4952310025 | 42850 | 42800 | 42900 | 42800 | 102 |
| 409 | 20250402 | 132700 | 4947937825 | 42850 | 42850 | 43000 | 42800 | 530 |
| 410 | 20250402 | 132600 | 4925214025 | 42850 | 42850 | 42850 | 42800 | 159 |
| 411 | 20250402 | 132500 | 4918403975 | 42850 | 42800 | 43300 | 42800 | 1132 |
| 412 | 20250402 | 132400 | 4869847425 | 42800 | 43000 | 43000 | 42800 | 1291 |
| 413 | 20250402 | 132300 | 4814552725 | 42950 | 43000 | 43000 | 42950 | 111 |
| 414 | 20250402 | 132200 | 4809783075 | 43000 | 42950 | 43000 | 42950 | 127 |
| 415 | 20250402 | 132100 | 4804323875 | 43000 | 42900 | 43000 | 42900 | 194 |
| 416 | 20250402 | 132000 | 4795991775 | 42900 | 42900 | 42950 | 42850 | 181 |
| 417 | 20250402 | 131900 | 4788228225 | 42950 | 42900 | 42950 | 42900 | 139 |
| 418 | 20250402 | 131800 | 4782262925 | 42900 | 42900 | 42950 | 42900 | 36 |
| 419 | 20250402 | 131700 | 4780718275 | 42900 | 43000 | 43000 | 42900 | 195 |
| 420 | 20250402 | 131600 | 4772350325 | 42950 | 43000 | 43000 | 42950 | 278 |
| 421 | 20250402 | 131500 | 4760407825 | 43050 | 43050 | 43050 | 43000 | 348 |
| 422 | 20250402 | 131400 | 4745436525 | 43100 | 43100 | 43100 | 43050 | 88 |
| 423 | 20250402 | 131300 | 4741644175 | 43100 | 43050 | 43100 | 43000 | 188 |
| 424 | 20250402 | 131200 | 4733549225 | 43050 | 43050 | 43050 | 43050 | 46 |
| 425 | 20250402 | 131100 | 4731568925 | 43050 | 43050 | 43150 | 43000 | 1429 |
| 426 | 20250402 | 131000 | 4670089425 | 43050 | 43000 | 43100 | 43000 | 303 |
| 427 | 20250402 | 130900 | 4657041325 | 43050 | 43100 | 43150 | 43050 | 394 |
| 428 | 20250402 | 130800 | 4640077325 | 43150 | 43350 | 43350 | 43100 | 276 |
| 429 | 20250402 | 130700 | 4628146175 | 43150 | 43000 | 43350 | 43000 | 896 |
| 430 | 20250402 | 130600 | 4589492175 | 43100 | 43100 | 43100 | 42950 | 404 |
| 431 | 20250402 | 130500 | 4572107625 | 43100 | 43100 | 43100 | 43100 | 0 |
| 432 | 20250402 | 130400 | 4572107625 | 43100 | 43100 | 43150 | 42900 | 1616 |
| 433 | 20250402 | 130300 | 4502631325 | 43150 | 43100 | 43150 | 43100 | 314 |
| 434 | 20250402 | 130200 | 4489092725 | 43050 | 43050 | 43100 | 43050 | 1003 |
| 435 | 20250402 | 130100 | 4445904175 | 43050 | 43050 | 43100 | 43000 | 365 |
| 436 | 20250402 | 130000 | 4430188275 | 43000 | 43050 | 43050 | 43000 | 61 |
| 437 | 20250402 | 125900 | 4427565025 | 43050 | 43050 | 43050 | 43000 | 160 |
| 438 | 20250402 | 125800 | 4420677875 | 43100 | 43050 | 43100 | 43050 | 88 |
| 439 | 20250402 | 125700 | 4416889125 | 43050 | 43100 | 43100 | 43050 | 97 |
| 440 | 20250402 | 125600 | 4412711375 | 43100 | 43000 | 43100 | 43000 | 367 |
| 441 | 20250402 | 125500 | 4396925275 | 42950 | 43000 | 43000 | 42950 | 70 |
| 442 | 20250402 | 125400 | 4393915925 | 43050 | 43200 | 43200 | 43050 | 168 |
| 443 | 20250402 | 125300 | 4386674775 | 43250 | 43150 | 43250 | 43100 | 140 |
| 444 | 20250402 | 125200 | 4380631425 | 43300 | 43050 | 43300 | 43000 | 252 |
| 445 | 20250402 | 125100 | 4369779575 | 43050 | 43100 | 43100 | 43050 | 70 |
| 446 | 20250402 | 125000 | 4366764275 | 43050 | 43100 | 43100 | 43050 | 108 |
| 447 | 20250402 | 124900 | 4362111075 | 43100 | 43000 | 43100 | 43000 | 598 |
| 448 | 20250402 | 124800 | 4336375375 | 43000 | 43100 | 43100 | 43000 | 53 |
| 449 | 20250402 | 124700 | 4334094325 | 43050 | 43100 | 43100 | 43050 | 51 |
| 450 | 20250402 | 124600 | 4331897225 | 43050 | 43050 | 43200 | 43050 | 172 |
| 451 | 20250402 | 124500 | 4324484125 | 43050 | 43050 | 43050 | 43050 | 95 |
| 452 | 20250402 | 124400 | 4320394375 | 43150 | 43150 | 43200 | 43050 | 225 |
| 453 | 20250402 | 124300 | 4310695675 | 43100 | 43150 | 43300 | 43100 | 103 |
| 454 | 20250402 | 124200 | 4306248475 | 43100 | 43100 | 43300 | 43100 | 261 |
| 455 | 20250402 | 124100 | 4294992775 | 43300 | 43250 | 43300 | 43000 | 627 |
| 456 | 20250402 | 124000 | 4267974625 | 43100 | 43100 | 43200 | 43100 | 163 |
| 457 | 20250402 | 123900 | 4260943675 | 43200 | 43100 | 43200 | 43100 | 159 |
| 458 | 20250402 | 123800 | 4254089625 | 43100 | 43200 | 43200 | 43100 | 232 |
| 459 | 20250402 | 123700 | 4244088875 | 43250 | 43300 | 43300 | 43150 | 114 |
| 460 | 20250402 | 123600 | 4239161425 | 43150 | 43100 | 43350 | 43100 | 136 |
| 461 | 20250402 | 123500 | 4233283625 | 43350 | 43300 | 43350 | 43150 | 267 |
| 462 | 20250402 | 123400 | 4221752325 | 43300 | 43200 | 43350 | 43150 | 159 |
| 463 | 20250402 | 123300 | 4214877925 | 43100 | 43150 | 43400 | 43100 | 331 |
| 464 | 20250402 | 123200 | 4200579975 | 43400 | 43250 | 43400 | 43100 | 1040 |
| 465 | 20250402 | 123100 | 4155689975 | 43150 | 43200 | 43200 | 43150 | 130 |
| 466 | 20250402 | 123000 | 4150075375 | 43200 | 43250 | 43250 | 43200 | 106 |
| 467 | 20250402 | 122900 | 4145495625 | 43400 | 43500 | 43500 | 43200 | 216 |
| 468 | 20250402 | 122800 | 4136125175 | 43500 | 43200 | 43500 | 43150 | 341 |
| 469 | 20250402 | 122700 | 4121395075 | 43200 | 43200 | 43250 | 43200 | 127 |
| 470 | 20250402 | 122600 | 4115904375 | 43250 | 43300 | 43300 | 43250 | 109 |
| 471 | 20250402 | 122500 | 4111190025 | 43300 | 43300 | 43400 | 43300 | 102 |
| 472 | 20250402 | 122400 | 4106772925 | 43400 | 43200 | 43400 | 43200 | 214 |
| 473 | 20250402 | 122300 | 4097507025 | 43300 | 43250 | 43350 | 43200 | 122 |
| 474 | 20250402 | 122200 | 4092226325 | 43250 | 43250 | 43350 | 43250 | 79 |
| 475 | 20250402 | 122100 | 4088808225 | 43200 | 43200 | 43300 | 43200 | 174 |
| 476 | 20250402 | 122000 | 4081280375 | 43300 | 43350 | 43350 | 43250 | 191 |
| 477 | 20250402 | 121900 | 4073013975 | 43300 | 43350 | 43550 | 43300 | 205 |
| 478 | 20250402 | 121800 | 4064123675 | 43300 | 43350 | 43350 | 43300 | 43 |
| 479 | 20250402 | 121700 | 4062261625 | 43450 | 43350 | 43450 | 43300 | 154 |
| 480 | 20250402 | 121600 | 4055575925 | 43300 | 43300 | 43550 | 43300 | 155 |
| 481 | 20250402 | 121500 | 4048853875 | 43250 | 43300 | 43300 | 43250 | 11 |
| 482 | 20250402 | 121400 | 4048377675 | 43350 | 43350 | 43350 | 43300 | 153 |
| 483 | 20250402 | 121300 | 4041745925 | 43300 | 43350 | 43400 | 43300 | 88 |
| 484 | 20250402 | 121200 | 4037933275 | 43350 | 43350 | 43400 | 43300 | 75 |
| 485 | 20250402 | 121100 | 4034682375 | 43400 | 43400 | 43700 | 43400 | 113 |
| 486 | 20250402 | 121000 | 4029761275 | 43400 | 43350 | 43500 | 43250 | 354 |
| 487 | 20250402 | 120900 | 4014401125 | 43350 | 43400 | 43400 | 43300 | 99 |
| 488 | 20250402 | 120800 | 4010107225 | 43450 | 43450 | 43450 | 43400 | 89 |
| 489 | 20250402 | 120700 | 4006242675 | 43450 | 43700 | 43700 | 43450 | 151 |
| 490 | 20250402 | 120600 | 3999667275 | 43700 | 43500 | 43700 | 43400 | 242 |
| 491 | 20250402 | 120500 | 3989141775 | 43550 | 43500 | 43700 | 43400 | 245 |
| 492 | 20250402 | 120400 | 3978485275 | 43550 | 43550 | 43800 | 43500 | 524 |
| 493 | 20250402 | 120300 | 3955623325 | 43550 | 43750 | 43750 | 43550 | 378 |
| 494 | 20250402 | 120200 | 3939117525 | 43750 | 43500 | 43750 | 43500 | 228 |
| 495 | 20250402 | 120100 | 3929178475 | 43500 | 43450 | 43500 | 43450 | 222 |
| 496 | 20250402 | 120000 | 3919528925 | 43450 | 43550 | 43800 | 43450 | 522 |
| 497 | 20250402 | 115900 | 3896797775 | 43800 | 43650 | 43800 | 43550 | 287 |
| 498 | 20250402 | 115800 | 3884254525 | 43500 | 43500 | 43700 | 43500 | 274 |
| 499 | 20250402 | 115700 | 3872305075 | 43650 | 43300 | 43700 | 43300 | 242 |
| 500 | 20250402 | 115600 | 3861759575 | 43650 | 43600 | 43650 | 43250 | 191 |
| 501 | 20250402 | 115500 | 3853449075 | 43250 | 43200 | 43650 | 43150 | 461 |
| 502 | 20250402 | 115400 | 3833496475 | 43500 | 43100 | 43600 | 43100 | 505 |
| 503 | 20250402 | 115300 | 3811575425 | 43400 | 43350 | 43450 | 43100 | 435 |
| 504 | 20250402 | 115200 | 3792729925 | 43350 | 43050 | 43350 | 43050 | 246 |
| 505 | 20250402 | 115100 | 3782125775 | 43000 | 43100 | 43100 | 43000 | 90 |
| 506 | 20250402 | 115000 | 3778250525 | 43100 | 43100 | 43100 | 43050 | 68 |
| 507 | 20250402 | 114900 | 3775320675 | 43100 | 43200 | 43250 | 43100 | 176 |
| 508 | 20250402 | 114800 | 3767728325 | 43200 | 43100 | 43200 | 43100 | 316 |
| 509 | 20250402 | 114700 | 3754101225 | 43350 | 43025 | 43350 | 43000 | 296 |
| 510 | 20250402 | 114600 | 3741341150 | 43050 | 43050 | 43050 | 43050 | 2 |
| 511 | 20250402 | 114500 | 3741255050 | 43050 | 43000 | 43050 | 42800 | 186 |
| 512 | 20250402 | 114400 | 3733262200 | 43000 | 43050 | 43050 | 43000 | 78 |
| 513 | 20250402 | 114300 | 3729906500 | 43000 | 43100 | 43150 | 42950 | 393 |
| 514 | 20250402 | 114200 | 3712988100 | 43100 | 43250 | 43300 | 43100 | 767 |
| 515 | 20250402 | 114100 | 3679888950 | 43250 | 43300 | 43350 | 43250 | 154 |
| 516 | 20250402 | 114000 | 3673219000 | 43300 | 43300 | 43350 | 43300 | 105 |
| 517 | 20250402 | 113900 | 3668672000 | 43300 | 43250 | 43300 | 43250 | 93 |
| 518 | 20250402 | 113800 | 3664648150 | 43250 | 43350 | 43350 | 43250 | 252 |
| 519 | 20250402 | 113700 | 3653733600 | 43350 | 43350 | 43350 | 43300 | 81 |
| 520 | 20250402 | 113600 | 3650223900 | 43350 | 43350 | 43350 | 43300 | 52 |
| 521 | 20250402 | 113500 | 3647970000 | 43300 | 43400 | 43400 | 43250 | 135 |
| 522 | 20250402 | 113400 | 3642119750 | 43400 | 43350 | 43400 | 43250 | 181 |
| 523 | 20250402 | 113300 | 3634276550 | 43400 | 43450 | 43450 | 43400 | 173 |
| 524 | 20250402 | 113200 | 3626768050 | 43450 | 43500 | 43500 | 43450 | 378 |
| 525 | 20250402 | 113100 | 3610328800 | 43550 | 43600 | 43600 | 43500 | 262 |
| 526 | 20250402 | 113000 | 3598929150 | 43700 | 43550 | 43750 | 43350 | 3913 |
| 527 | 20250402 | 112900 | 3428360700 | 43400 | 43600 | 43600 | 43400 | 368 |
| 528 | 20250402 | 112800 | 3412364150 | 43600 | 43700 | 43700 | 43600 | 158 |
| 529 | 20250402 | 112700 | 3405466850 | 43700 | 43650 | 43700 | 43550 | 210 |
| 530 | 20250402 | 112600 | 3396297000 | 43700 | 43500 | 43700 | 43500 | 251 |
| 531 | 20250402 | 112500 | 3385355550 | 43650 | 43550 | 43650 | 43400 | 179 |
| 532 | 20250402 | 112400 | 3377556600 | 43450 | 43500 | 43600 | 43450 | 237 |
| 533 | 20250402 | 112300 | 3367242900 | 43500 | 43700 | 43700 | 43450 | 706 |
| 534 | 20250402 | 112200 | 3336524000 | 43700 | 43700 | 43700 | 43500 | 230 |
| 535 | 20250402 | 112100 | 3326494150 | 43700 | 43600 | 43700 | 43500 | 344 |
| 536 | 20250402 | 112000 | 3311481700 | 43600 | 43550 | 43600 | 43400 | 372 |
| 537 | 20250402 | 111900 | 3295301150 | 43600 | 43550 | 43650 | 43500 | 310 |
| 538 | 20250402 | 111800 | 3281793200 | 43550 | 43500 | 43600 | 43500 | 245 |
| 539 | 20250402 | 111700 | 3271128000 | 43550 | 43650 | 43700 | 43450 | 301 |
| 540 | 20250402 | 111600 | 3258015300 | 43650 | 43350 | 43700 | 43350 | 266 |
| 541 | 20250402 | 111500 | 3246409500 | 43600 | 43400 | 43600 | 43400 | 187 |
| 542 | 20250402 | 111400 | 3238272400 | 43450 | 43550 | 43550 | 43350 | 260 |
| 543 | 20250402 | 111300 | 3226979750 | 43550 | 43350 | 43550 | 43250 | 340 |
| 544 | 20250402 | 111200 | 3212246300 | 43400 | 43300 | 43700 | 43300 | 819 |
| 545 | 20250402 | 111100 | 3176676200 | 43300 | 43400 | 43400 | 43200 | 376 |
| 546 | 20250402 | 111000 | 3160406750 | 43350 | 43650 | 43650 | 43350 | 276 |
| 547 | 20250402 | 110900 | 3148403500 | 43650 | 43650 | 43700 | 43500 | 392 |
| 548 | 20250402 | 110800 | 3131302500 | 43400 | 43400 | 43650 | 43400 | 471 |
| 549 | 20250402 | 110700 | 3110831550 | 43600 | 43300 | 43600 | 43250 | 549 |
| 550 | 20250402 | 110600 | 3087034650 | 43350 | 43350 | 43600 | 43350 | 288 |
| 551 | 20250402 | 110500 | 3074544400 | 43350 | 43300 | 43700 | 43300 | 602 |
| 552 | 20250402 | 110400 | 3048393350 | 43350 | 43600 | 43700 | 43300 | 381 |
| 553 | 20250402 | 110300 | 3031852550 | 43600 | 43500 | 43650 | 43250 | 572 |
| 554 | 20250402 | 110200 | 3006999350 | 43500 | 43650 | 43800 | 43500 | 1072 |
| 555 | 20250402 | 110100 | 2960162500 | 43650 | 43550 | 43750 | 43550 | 550 |
| 556 | 20250402 | 110000 | 2936167350 | 43600 | 43700 | 43700 | 43600 | 421 |
| 557 | 20250402 | 105900 | 2917792150 | 43700 | 43600 | 43700 | 43550 | 899 |
| 558 | 20250402 | 105800 | 2878566950 | 43550 | 43600 | 43600 | 43550 | 466 |
| 559 | 20250402 | 105700 | 2858250800 | 43600 | 43400 | 43600 | 43400 | 1050 |
| 560 | 20250402 | 105600 | 2812558700 | 43400 | 43400 | 43400 | 43350 | 390 |
| 561 | 20250402 | 105500 | 2795643850 | 43450 | 43400 | 43450 | 43300 | 481 |
| 562 | 20250402 | 105400 | 2774799550 | 43500 | 43400 | 43500 | 43250 | 687 |
| 563 | 20250402 | 105300 | 2744989100 | 43450 | 43200 | 43450 | 43100 | 800 |
| 564 | 20250402 | 105200 | 2710398950 | 43200 | 43150 | 43200 | 43150 | 305 |
| 565 | 20250402 | 105100 | 2697236750 | 43200 | 43100 | 43200 | 43050 | 501 |
| 566 | 20250402 | 105000 | 2675643700 | 43100 | 43100 | 43200 | 43100 | 381 |
| 567 | 20250402 | 104900 | 2659221600 | 43100 | 43200 | 43250 | 43100 | 2223 |
| 568 | 20250402 | 104800 | 2563356950 | 43100 | 43200 | 43200 | 43100 | 792 |
| 569 | 20250402 | 104700 | 2529164950 | 43250 | 42950 | 43350 | 42950 | 6921 |
| 570 | 20250402 | 104600 | 2230866250 | 42800 | 42500 | 42800 | 42500 | 826 |
| 571 | 20250402 | 104500 | 2195582200 | 42500 | 42500 | 42800 | 42500 | 466 |
| 572 | 20250402 | 104400 | 2175716950 | 42500 | 42550 | 42750 | 42300 | 1975 |
| 573 | 20250402 | 104300 | 2091455650 | 42300 | 42300 | 42500 | 42150 | 672 |
| 574 | 20250402 | 104200 | 2062982500 | 42150 | 42200 | 42250 | 42150 | 432 |
| 575 | 20250402 | 104100 | 2044759550 | 42150 | 42200 | 42200 | 42150 | 294 |
| 576 | 20250402 | 104000 | 2032363250 | 42150 | 42200 | 42250 | 42150 | 393 |
| 577 | 20250402 | 103900 | 2015778500 | 42200 | 42250 | 42300 | 42150 | 779 |
| 578 | 20250402 | 103800 | 1982906400 | 42250 | 42200 | 42300 | 42200 | 268 |
| 579 | 20250402 | 103700 | 1971594350 | 42200 | 42200 | 42200 | 42200 | 164 |
| 580 | 20250402 | 103600 | 1964673550 | 42200 | 42250 | 42350 | 42150 | 292 |
| 581 | 20250402 | 103500 | 1952329100 | 42250 | 42200 | 42250 | 42200 | 141 |
| 582 | 20250402 | 103400 | 1946378850 | 42200 | 42150 | 42200 | 42150 | 40 |
| 583 | 20250402 | 103300 | 1944690900 | 42200 | 42250 | 42250 | 42200 | 112 |
| 584 | 20250402 | 103200 | 1939962050 | 42150 | 42250 | 42250 | 42150 | 2 |
| 585 | 20250402 | 103100 | 1939877650 | 42150 | 42150 | 42150 | 42100 | 275 |
| 586 | 20250402 | 103000 | 1928287500 | 42150 | 42150 | 42250 | 42150 | 27 |
| 587 | 20250402 | 102900 | 1927148600 | 42200 | 42150 | 42200 | 42150 | 153 |
| 588 | 20250402 | 102800 | 1920698650 | 42150 | 42200 | 42200 | 42150 | 93 |
| 589 | 20250402 | 102700 | 1916776400 | 42250 | 42250 | 42250 | 42250 | 2 |
| 590 | 20250402 | 102600 | 1916691900 | 42250 | 42250 | 42250 | 42200 | 217 |
| 591 | 20250402 | 102500 | 1907529800 | 42250 | 42150 | 42250 | 42150 | 191 |
| 592 | 20250402 | 102400 | 1899473350 | 42150 | 42200 | 42200 | 42150 | 114 |
| 593 | 20250402 | 102300 | 1894667650 | 42200 | 42150 | 42200 | 42150 | 198 |
| 594 | 20250402 | 102200 | 1886321800 | 42400 | 42350 | 42400 | 42350 | 125 |
| 595 | 20250402 | 102100 | 1881023000 | 42350 | 42150 | 42350 | 42150 | 262 |
| 596 | 20250402 | 102000 | 1869966100 | 42150 | 42150 | 42150 | 42150 | 1 |
| 597 | 20250402 | 101900 | 1869923950 | 42150 | 42200 | 42200 | 42150 | 115 |
| 598 | 20250402 | 101800 | 1865075750 | 42200 | 42150 | 42200 | 42150 | 269 |
| 599 | 20250402 | 101700 | 1853735050 | 42150 | 42200 | 42200 | 42150 | 590 |
| 600 | 20250402 | 101600 | 1828862500 | 42200 | 42200 | 42250 | 42200 | 225 |
| 601 | 20250402 | 101500 | 1819365500 | 42200 | 42200 | 42350 | 42200 | 142 |
| 602 | 20250402 | 101400 | 1813364050 | 42250 | 42300 | 42450 | 42250 | 219 |
| 603 | 20250402 | 101300 | 1804108350 | 42250 | 42250 | 42250 | 42200 | 672 |
| 604 | 20250402 | 101200 | 1775720100 | 42300 | 42350 | 42350 | 42300 | 57 |
| 605 | 20250402 | 101100 | 1773308400 | 42250 | 42250 | 42300 | 42250 | 676 |
| 606 | 20250402 | 101000 | 1744743200 | 42250 | 42250 | 42250 | 42200 | 140 |
| 607 | 20250402 | 100900 | 1738832200 | 42300 | 42250 | 42300 | 42250 | 158 |
| 608 | 20250402 | 100800 | 1732151000 | 42200 | 42250 | 42250 | 42200 | 28 |
| 609 | 20250402 | 100700 | 1730969350 | 42200 | 42200 | 42200 | 42150 | 151 |
| 610 | 20250402 | 100600 | 1724597650 | 42300 | 42200 | 42300 | 42200 | 265 |
| 611 | 20250402 | 100500 | 1713399550 | 42250 | 42200 | 42250 | 42200 | 104 |
| 612 | 20250402 | 100400 | 1709010700 | 42100 | 42350 | 42400 | 42100 | 1250 |
| 613 | 20250402 | 100300 | 1656194600 | 42350 | 42400 | 42400 | 42300 | 157 |
| 614 | 20250402 | 100200 | 1649540200 | 42400 | 42300 | 42400 | 42300 | 348 |
| 615 | 20250402 | 100100 | 1634816300 | 42300 | 42400 | 42400 | 42250 | 214 |
| 616 | 20250402 | 100000 | 1625769450 | 42350 | 42300 | 42350 | 42250 | 200 |
| 617 | 20250402 | 095900 | 1617308150 | 42300 | 42150 | 42300 | 42150 | 477 |
| 618 | 20250402 | 095800 | 1597186700 | 42200 | 42100 | 42200 | 42050 | 158 |
| 619 | 20250402 | 095700 | 1590529400 | 42100 | 42050 | 42150 | 42000 | 302 |
| 620 | 20250402 | 095600 | 1577831850 | 42050 | 42150 | 42150 | 42000 | 98 |
| 621 | 20250402 | 095500 | 1573703400 | 42000 | 42100 | 42100 | 42000 | 993 |
| 622 | 20250402 | 095400 | 1531946350 | 42050 | 42150 | 42200 | 42050 | 1410 |
| 623 | 20250402 | 095300 | 1472577700 | 42200 | 42450 | 42450 | 42200 | 1262 |
| 624 | 20250402 | 095200 | 1419259200 | 42300 | 42300 | 42450 | 42300 | 135 |
| 625 | 20250402 | 095100 | 1413548450 | 42450 | 42300 | 42450 | 42250 | 431 |
| 626 | 20250402 | 095000 | 1395328900 | 42500 | 42400 | 42500 | 42350 | 838 |
| 627 | 20250402 | 094900 | 1359741550 | 42450 | 42300 | 42450 | 42300 | 828 |
| 628 | 20250402 | 094800 | 1324709450 | 42200 | 42250 | 42250 | 42100 | 860 |
| 629 | 20250402 | 094700 | 1288431350 | 42400 | 42500 | 42500 | 42200 | 1178 |
| 630 | 20250402 | 094600 | 1238565150 | 42600 | 42400 | 42600 | 42400 | 243 |
| 631 | 20250402 | 094500 | 1228225700 | 42400 | 42600 | 42650 | 42400 | 622 |
| 632 | 20250402 | 094400 | 1201796100 | 42700 | 42550 | 42700 | 42500 | 517 |
| 633 | 20250402 | 094300 | 1179810500 | 42650 | 42600 | 42650 | 42550 | 1365 |
| 634 | 20250402 | 094200 | 1121693800 | 42550 | 42650 | 42850 | 42550 | 154 |
| 635 | 20250402 | 094100 | 1115114300 | 42800 | 42700 | 42800 | 42550 | 1514 |
| 636 | 20250402 | 094000 | 1050493400 | 42600 | 42750 | 42850 | 42600 | 1324 |
| 637 | 20250402 | 093900 | 993924000 | 42850 | 43000 | 43000 | 42750 | 345 |
| 638 | 20250402 | 093800 | 979159100 | 42800 | 42900 | 42900 | 42800 | 824 |
| 639 | 20250402 | 093700 | 943876500 | 42850 | 43100 | 43100 | 42850 | 4295 |
| 640 | 20250402 | 093600 | 759277750 | 43100 | 43150 | 43150 | 43100 | 201 |
| 641 | 20250402 | 093500 | 750614600 | 43100 | 43100 | 43150 | 43100 | 668 |
| 642 | 20250402 | 093400 | 721819250 | 43100 | 43000 | 43100 | 42950 | 1039 |
| 643 | 20250402 | 093300 | 677145650 | 43000 | 43200 | 43200 | 43000 | 1973 |
| 644 | 20250402 | 093200 | 592088850 | 43250 | 43250 | 43250 | 43250 | 83 |
| 645 | 20250402 | 093100 | 588499100 | 43300 | 43300 | 43300 | 43200 | 449 |
| 646 | 20250402 | 093000 | 569079350 | 43300 | 43400 | 43400 | 43300 | 234 |
| 647 | 20250402 | 092900 | 558929250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 648 | 20250402 | 092800 | 558929250 | 43300 | 43350 | 43600 | 43300 | 420 |
| 649 | 20250402 | 092700 | 540709900 | 43600 | 43600 | 43600 | 43600 | 19 |
| 650 | 20250402 | 092600 | 539881500 | 43500 | 43550 | 43550 | 43500 | 22 |
| 651 | 20250402 | 092500 | 538923550 | 43800 | 43500 | 43800 | 43500 | 11 |
| 652 | 20250402 | 092400 | 538442050 | 43500 | 43350 | 43800 | 43350 | 229 |
| 653 | 20250402 | 092300 | 528478950 | 43400 | 43550 | 43550 | 43300 | 187 |
| 654 | 20250402 | 092200 | 520346300 | 43550 | 43550 | 43550 | 43550 | 68 |
| 655 | 20250402 | 092100 | 517384900 | 43650 | 43500 | 43750 | 43500 | 475 |
| 656 | 20250402 | 092000 | 496643300 | 43400 | 43550 | 43650 | 43400 | 94 |
| 657 | 20250402 | 091900 | 492551750 | 43500 | 43200 | 43500 | 43200 | 23 |
| 658 | 20250402 | 091800 | 491555750 | 43500 | 43450 | 43500 | 43300 | 258 |
| 659 | 20250402 | 091700 | 480340800 | 43550 | 43550 | 43650 | 43400 | 93 |
| 660 | 20250402 | 091600 | 476289000 | 43550 | 43500 | 43700 | 43500 | 52 |
| 661 | 20250402 | 091500 | 474021550 | 43750 | 43500 | 43750 | 43500 | 168 |
| 662 | 20250402 | 091400 | 466675500 | 43700 | 43400 | 43700 | 43400 | 162 |
| 663 | 20250402 | 091300 | 459610500 | 43450 | 43200 | 43500 | 43150 | 254 |
| 664 | 20250402 | 091200 | 448576300 | 43250 | 43300 | 43300 | 43250 | 314 |
| 665 | 20250402 | 091100 | 434987950 | 43200 | 43500 | 43500 | 43200 | 192 |
| 666 | 20250402 | 091000 | 426652850 | 43400 | 43100 | 43400 | 43100 | 308 |
| 667 | 20250402 | 090900 | 413301950 | 43500 | 43300 | 43500 | 43150 | 722 |
| 668 | 20250402 | 090800 | 382086600 | 43300 | 43650 | 43700 | 43300 | 497 |
| 669 | 20250402 | 090700 | 360511300 | 43650 | 43950 | 43950 | 43650 | 1749 |
| 670 | 20250402 | 090600 | 283895450 | 43950 | 43300 | 44050 | 43250 | 1272 |
| 671 | 20250402 | 090500 | 228351200 | 43500 | 43200 | 43500 | 43150 | 341 |
| 672 | 20250402 | 090400 | 213598950 | 43200 | 43300 | 43350 | 43200 | 1096 |
| 673 | 20250402 | 090300 | 166149500 | 43350 | 43350 | 43400 | 43300 | 587 |
| 674 | 20250402 | 090200 | 140702500 | 43350 | 43350 | 43600 | 43100 | 662 |
| 675 | 20250402 | 090100 | 112112950 | 43350 | 43900 | 43900 | 42900 | 2188 |
| 676 | 20250402 | 090000 | 17393450 | 43850 | 44300 | 44300 | 43850 | 395 |