28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250401 | 184600 | 781673420 | 3895 | 3895 | 3895 | 3895 | 1241 |
| 3 | 20250401 | 184500 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 4 | 20250401 | 184400 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 5 | 20250401 | 184300 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 6 | 20250401 | 184200 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 7 | 20250401 | 184100 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 8 | 20250401 | 184000 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 9 | 20250401 | 183900 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 10 | 20250401 | 183800 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 11 | 20250401 | 183700 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 12 | 20250401 | 183600 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 13 | 20250401 | 183500 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 14 | 20250401 | 183400 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 15 | 20250401 | 183300 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 16 | 20250401 | 183200 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 17 | 20250401 | 183100 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 18 | 20250401 | 183000 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 19 | 20250401 | 182900 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 20 | 20250401 | 182800 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 21 | 20250401 | 182700 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 22 | 20250401 | 182600 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 23 | 20250401 | 182500 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 24 | 20250401 | 182400 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 25 | 20250401 | 182300 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 26 | 20250401 | 182200 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 27 | 20250401 | 182100 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 28 | 20250401 | 182000 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 29 | 20250401 | 181900 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 30 | 20250401 | 181800 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 31 | 20250401 | 181700 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 32 | 20250401 | 181600 | 781673420 | 3895 | 3895 | 3895 | 3895 | 1241 |
| 33 | 20250401 | 181500 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 34 | 20250401 | 181400 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 35 | 20250401 | 181300 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 36 | 20250401 | 181200 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 37 | 20250401 | 181100 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 38 | 20250401 | 181000 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 39 | 20250401 | 180900 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 40 | 20250401 | 180800 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 41 | 20250401 | 180700 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 42 | 20250401 | 180600 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 43 | 20250401 | 180500 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 44 | 20250401 | 180400 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 45 | 20250401 | 180300 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 46 | 20250401 | 180200 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 47 | 20250401 | 180100 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 48 | 20250401 | 180000 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 49 | 20250401 | 175900 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 50 | 20250401 | 175800 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 51 | 20250401 | 175700 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 52 | 20250401 | 175600 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 53 | 20250401 | 175500 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 54 | 20250401 | 175400 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 55 | 20250401 | 175300 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 56 | 20250401 | 175200 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 57 | 20250401 | 175100 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 58 | 20250401 | 175000 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 59 | 20250401 | 174900 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 60 | 20250401 | 174800 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 61 | 20250401 | 174700 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 62 | 20250401 | 174600 | 781673420 | 3895 | 3895 | 3895 | 3895 | 1241 |
| 63 | 20250401 | 174500 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 64 | 20250401 | 174400 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 65 | 20250401 | 174300 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 66 | 20250401 | 174200 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 67 | 20250401 | 174100 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 68 | 20250401 | 174000 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 69 | 20250401 | 173900 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 70 | 20250401 | 173800 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 71 | 20250401 | 173700 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 72 | 20250401 | 173600 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 73 | 20250401 | 173500 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 74 | 20250401 | 173400 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 75 | 20250401 | 173300 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 76 | 20250401 | 173200 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 77 | 20250401 | 173100 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 78 | 20250401 | 173000 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 79 | 20250401 | 172900 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 80 | 20250401 | 172800 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 81 | 20250401 | 172700 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 82 | 20250401 | 172600 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 83 | 20250401 | 172500 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 84 | 20250401 | 172400 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 85 | 20250401 | 172300 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 86 | 20250401 | 172200 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 87 | 20250401 | 172100 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 88 | 20250401 | 172000 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 89 | 20250401 | 171900 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 90 | 20250401 | 171800 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 91 | 20250401 | 171700 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 92 | 20250401 | 171600 | 781673420 | 3895 | 3895 | 3895 | 3895 | 1241 |
| 93 | 20250401 | 171500 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 94 | 20250401 | 171400 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 95 | 20250401 | 171300 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 96 | 20250401 | 171200 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 97 | 20250401 | 171100 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 98 | 20250401 | 171000 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 99 | 20250401 | 170900 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 100 | 20250401 | 170800 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 101 | 20250401 | 170700 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 102 | 20250401 | 170600 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 103 | 20250401 | 170500 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 104 | 20250401 | 170400 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 105 | 20250401 | 170300 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 106 | 20250401 | 170200 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 107 | 20250401 | 170100 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 108 | 20250401 | 170000 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 109 | 20250401 | 165900 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 110 | 20250401 | 165800 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 111 | 20250401 | 165700 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 112 | 20250401 | 165600 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 113 | 20250401 | 165500 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 114 | 20250401 | 165400 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 115 | 20250401 | 165300 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 116 | 20250401 | 165200 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 117 | 20250401 | 165100 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 118 | 20250401 | 165000 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 119 | 20250401 | 164900 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 120 | 20250401 | 164800 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 121 | 20250401 | 164700 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 122 | 20250401 | 164600 | 781673420 | 3895 | 3895 | 3895 | 3895 | 1241 |
| 123 | 20250401 | 164500 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 124 | 20250401 | 164400 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 125 | 20250401 | 164300 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 126 | 20250401 | 164200 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 127 | 20250401 | 164100 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 128 | 20250401 | 164000 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 129 | 20250401 | 163900 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 130 | 20250401 | 163800 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 131 | 20250401 | 163700 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 132 | 20250401 | 163600 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 133 | 20250401 | 163500 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 134 | 20250401 | 163400 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 135 | 20250401 | 163300 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 136 | 20250401 | 163200 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 137 | 20250401 | 163100 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 138 | 20250401 | 163000 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 139 | 20250401 | 162900 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 140 | 20250401 | 162800 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 141 | 20250401 | 162700 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 142 | 20250401 | 162600 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 143 | 20250401 | 162500 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 144 | 20250401 | 162400 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 145 | 20250401 | 162300 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 146 | 20250401 | 162200 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 147 | 20250401 | 162100 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 148 | 20250401 | 162000 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 149 | 20250401 | 161900 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 150 | 20250401 | 161800 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 151 | 20250401 | 161700 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 152 | 20250401 | 161600 | 781673420 | 3895 | 3895 | 3895 | 3895 | 1241 |
| 153 | 20250401 | 161500 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 154 | 20250401 | 161400 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 155 | 20250401 | 161300 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 156 | 20250401 | 161200 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 157 | 20250401 | 161100 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 158 | 20250401 | 161000 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 159 | 20250401 | 160900 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 160 | 20250401 | 160800 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 161 | 20250401 | 160700 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 162 | 20250401 | 160600 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 163 | 20250401 | 160500 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 164 | 20250401 | 160400 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 165 | 20250401 | 160300 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 166 | 20250401 | 160200 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 167 | 20250401 | 160100 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 168 | 20250401 | 160000 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 169 | 20250401 | 155900 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 170 | 20250401 | 155800 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 171 | 20250401 | 155700 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 172 | 20250401 | 155600 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 173 | 20250401 | 155500 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 174 | 20250401 | 155400 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 175 | 20250401 | 155300 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 176 | 20250401 | 155200 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 177 | 20250401 | 155100 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 178 | 20250401 | 155000 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 179 | 20250401 | 154900 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 180 | 20250401 | 154800 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 181 | 20250401 | 154700 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 182 | 20250401 | 154600 | 781673420 | 3895 | 3895 | 3895 | 3895 | 1241 |
| 183 | 20250401 | 154500 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 184 | 20250401 | 154400 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 185 | 20250401 | 154300 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 186 | 20250401 | 154200 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 187 | 20250401 | 154100 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 188 | 20250401 | 154000 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 189 | 20250401 | 153900 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 190 | 20250401 | 153800 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 191 | 20250401 | 153700 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 192 | 20250401 | 153600 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 193 | 20250401 | 153500 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 194 | 20250401 | 153400 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 195 | 20250401 | 153300 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 196 | 20250401 | 153200 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 197 | 20250401 | 153100 | 781673420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 198 | 20250401 | 153000 | 781673420 | 3895 | 3895 | 3895 | 3895 | 1241 |
| 199 | 20250401 | 152900 | 776839725 | 3890 | 3890 | 3890 | 3890 | 0 |
| 200 | 20250401 | 152800 | 776839725 | 3890 | 3890 | 3890 | 3890 | 0 |
| 201 | 20250401 | 152700 | 776839725 | 3890 | 3890 | 3890 | 3890 | 0 |
| 202 | 20250401 | 152600 | 776839725 | 3890 | 3890 | 3890 | 3890 | 0 |
| 203 | 20250401 | 152500 | 776839725 | 3890 | 3890 | 3890 | 3890 | 0 |
| 204 | 20250401 | 152400 | 776839725 | 3890 | 3890 | 3890 | 3890 | 0 |
| 205 | 20250401 | 152300 | 776839725 | 3890 | 3890 | 3890 | 3890 | 0 |
| 206 | 20250401 | 152200 | 776839725 | 3890 | 3890 | 3890 | 3890 | 0 |
| 207 | 20250401 | 152100 | 776839725 | 3890 | 3890 | 3890 | 3890 | 0 |
| 208 | 20250401 | 152000 | 776839725 | 3890 | 3890 | 3890 | 3890 | 0 |
| 209 | 20250401 | 151900 | 776839725 | 3890 | 3885 | 3895 | 3885 | 640 |
| 210 | 20250401 | 151800 | 774350245 | 3870 | 3880 | 3880 | 3870 | 1729 |
| 211 | 20250401 | 151700 | 767654700 | 3880 | 3885 | 3885 | 3880 | 594 |
| 212 | 20250401 | 151600 | 765347045 | 3870 | 3880 | 3880 | 3870 | 71 |
| 213 | 20250401 | 151500 | 765072215 | 3875 | 3880 | 3880 | 3875 | 4410 |
| 214 | 20250401 | 151400 | 747983435 | 3890 | 3890 | 3890 | 3870 | 1151 |
| 215 | 20250401 | 151300 | 743517385 | 3890 | 3895 | 3895 | 3890 | 260 |
| 216 | 20250401 | 151200 | 742505930 | 3900 | 3885 | 3900 | 3880 | 859 |
| 217 | 20250401 | 151100 | 739168650 | 3900 | 3895 | 3900 | 3895 | 771 |
| 218 | 20250401 | 151000 | 736162575 | 3895 | 3895 | 3895 | 3895 | 34 |
| 219 | 20250401 | 150900 | 736030145 | 3900 | 3900 | 3900 | 3900 | 0 |
| 220 | 20250401 | 150800 | 736030145 | 3900 | 3900 | 3900 | 3900 | 0 |
| 221 | 20250401 | 150700 | 736030145 | 3900 | 3900 | 3900 | 3900 | 0 |
| 222 | 20250401 | 150600 | 736030145 | 3900 | 3900 | 3900 | 3900 | 0 |
| 223 | 20250401 | 150500 | 736030145 | 3900 | 3895 | 3900 | 3895 | 368 |
| 224 | 20250401 | 150400 | 734595445 | 3890 | 3895 | 3895 | 3890 | 11 |
| 225 | 20250401 | 150300 | 734552650 | 3900 | 3900 | 3900 | 3900 | 0 |
| 226 | 20250401 | 150200 | 734552650 | 3900 | 3900 | 3900 | 3900 | 0 |
| 227 | 20250401 | 150100 | 734552650 | 3900 | 3900 | 3900 | 3900 | 0 |
| 228 | 20250401 | 150000 | 734552650 | 3900 | 3900 | 3900 | 3900 | 51 |
| 229 | 20250401 | 145900 | 734353750 | 3895 | 3900 | 3900 | 3895 | 183 |
| 230 | 20250401 | 145800 | 733640065 | 3900 | 3895 | 3900 | 3895 | 900 |
| 231 | 20250401 | 145700 | 730131520 | 3895 | 3900 | 3900 | 3895 | 211 |
| 232 | 20250401 | 145600 | 729309415 | 3900 | 3900 | 3900 | 3900 | 214 |
| 233 | 20250401 | 145500 | 728474815 | 3900 | 3905 | 3905 | 3900 | 4415 |
| 234 | 20250401 | 145400 | 711251050 | 3905 | 3900 | 3905 | 3900 | 2875 |
| 235 | 20250401 | 145300 | 700032200 | 3900 | 3900 | 3900 | 3895 | 188 |
| 236 | 20250401 | 145200 | 699299005 | 3900 | 3900 | 3900 | 3900 | 238 |
| 237 | 20250401 | 145100 | 698370805 | 3900 | 3895 | 3900 | 3895 | 536 |
| 238 | 20250401 | 145000 | 696280485 | 3895 | 3895 | 3895 | 3892 | 267 |
| 239 | 20250401 | 144900 | 695240532 | 3895 | 3895 | 3900 | 3895 | 188 |
| 240 | 20250401 | 144800 | 694507617 | 3895 | 3890 | 3900 | 3890 | 267 |
| 241 | 20250401 | 144700 | 693467922 | 3890 | 3890 | 3890 | 3890 | 135 |
| 242 | 20250401 | 144600 | 692942772 | 3895 | 3890 | 3895 | 3890 | 2595 |
| 243 | 20250401 | 144500 | 682835432 | 3895 | 3895 | 3895 | 3895 | 0 |
| 244 | 20250401 | 144400 | 682835432 | 3895 | 3885 | 3895 | 3885 | 631 |
| 245 | 20250401 | 144300 | 680381667 | 3900 | 3900 | 3900 | 3900 | 0 |
| 246 | 20250401 | 144200 | 680381667 | 3900 | 3900 | 3900 | 3900 | 0 |
| 247 | 20250401 | 144100 | 680381667 | 3900 | 3900 | 3900 | 3900 | 326 |
| 248 | 20250401 | 144000 | 679110267 | 3900 | 3900 | 3900 | 3900 | 0 |
| 249 | 20250401 | 143900 | 679110267 | 3900 | 3900 | 3900 | 3900 | 1000 |
| 250 | 20250401 | 143800 | 675210267 | 3895 | 3895 | 3895 | 3895 | 334 |
| 251 | 20250401 | 143700 | 673909337 | 3895 | 3895 | 3895 | 3895 | 368 |
| 252 | 20250401 | 143600 | 672475977 | 3895 | 3895 | 3895 | 3895 | 0 |
| 253 | 20250401 | 143500 | 672475977 | 3895 | 3895 | 3895 | 3895 | 285 |
| 254 | 20250401 | 143400 | 671365902 | 3895 | 3895 | 3895 | 3895 | 20 |
| 255 | 20250401 | 143300 | 671288002 | 3900 | 3900 | 3900 | 3900 | 1 |
| 256 | 20250401 | 143200 | 671284102 | 3895 | 3895 | 3895 | 3895 | 241 |
| 257 | 20250401 | 143100 | 670345407 | 3900 | 3900 | 3900 | 3900 | 0 |
| 258 | 20250401 | 143000 | 670345407 | 3900 | 3900 | 3900 | 3885 | 1526 |
| 259 | 20250401 | 142900 | 664394982 | 3895 | 3900 | 3900 | 3895 | 851 |
| 260 | 20250401 | 142800 | 661078582 | 3900 | 3895 | 3900 | 3895 | 1676 |
| 261 | 20250401 | 142700 | 654546802 | 3890 | 3890 | 3890 | 3890 | 1038 |
| 262 | 20250401 | 142600 | 650508982 | 3890 | 3890 | 3890 | 3890 | 0 |
| 263 | 20250401 | 142500 | 650508982 | 3890 | 3885 | 3890 | 3885 | 292 |
| 264 | 20250401 | 142400 | 649373352 | 3890 | 3885 | 3890 | 3885 | 326 |
| 265 | 20250401 | 142300 | 648106752 | 3885 | 3885 | 3885 | 3885 | 480 |
| 266 | 20250401 | 142200 | 646241952 | 3880 | 3880 | 3880 | 3880 | 130 |
| 267 | 20250401 | 142100 | 645737552 | 3880 | 3880 | 3880 | 3880 | 270 |
| 268 | 20250401 | 142000 | 644689952 | 3880 | 3880 | 3880 | 3880 | 121 |
| 269 | 20250401 | 141900 | 644220472 | 3880 | 3875 | 3880 | 3875 | 342 |
| 270 | 20250401 | 141800 | 642894012 | 3880 | 3880 | 3880 | 3880 | 0 |
| 271 | 20250401 | 141700 | 642894012 | 3880 | 3880 | 3880 | 3880 | 0 |
| 272 | 20250401 | 141600 | 642894012 | 3880 | 3880 | 3880 | 3880 | 609 |
| 273 | 20250401 | 141500 | 640531092 | 3880 | 3880 | 3880 | 3880 | 16 |
| 274 | 20250401 | 141400 | 640469012 | 3885 | 3885 | 3885 | 3885 | 0 |
| 275 | 20250401 | 141300 | 640469012 | 3885 | 3885 | 3885 | 3885 | 242 |
| 276 | 20250401 | 141200 | 639528842 | 3885 | 3885 | 3885 | 3885 | 0 |
| 277 | 20250401 | 141100 | 639528842 | 3885 | 3885 | 3885 | 3885 | 35 |
| 278 | 20250401 | 141000 | 639392867 | 3885 | 3885 | 3885 | 3885 | 442 |
| 279 | 20250401 | 140900 | 637675697 | 3885 | 3885 | 3885 | 3880 | 405 |
| 280 | 20250401 | 140800 | 636104057 | 3885 | 3885 | 3885 | 3885 | 0 |
| 281 | 20250401 | 140700 | 636104057 | 3885 | 3885 | 3885 | 3885 | 568 |
| 282 | 20250401 | 140600 | 633897377 | 3885 | 3885 | 3885 | 3885 | 4 |
| 283 | 20250401 | 140500 | 633881837 | 3890 | 3890 | 3890 | 3890 | 0 |
| 284 | 20250401 | 140400 | 633881837 | 3890 | 3890 | 3890 | 3890 | 342 |
| 285 | 20250401 | 140300 | 632551457 | 3890 | 3880 | 3890 | 3880 | 3406 |
| 286 | 20250401 | 140200 | 619317752 | 3880 | 3880 | 3880 | 3880 | 369 |
| 287 | 20250401 | 140100 | 617886032 | 3875 | 3875 | 3875 | 3875 | 0 |
| 288 | 20250401 | 140000 | 617886032 | 3875 | 3875 | 3875 | 3875 | 341 |
| 289 | 20250401 | 135900 | 616564657 | 3875 | 3875 | 3875 | 3875 | 0 |
| 290 | 20250401 | 135800 | 616564657 | 3875 | 3875 | 3875 | 3875 | 400 |
| 291 | 20250401 | 135700 | 615014657 | 3875 | 3875 | 3875 | 3875 | 304 |
| 292 | 20250401 | 135600 | 613836657 | 3875 | 3875 | 3875 | 3875 | 78 |
| 293 | 20250401 | 135500 | 613534407 | 3880 | 3880 | 3880 | 3880 | 0 |
| 294 | 20250401 | 135400 | 613534407 | 3880 | 3875 | 3880 | 3875 | 242 |
| 295 | 20250401 | 135300 | 612595697 | 3880 | 3880 | 3880 | 3880 | 0 |
| 296 | 20250401 | 135200 | 612595697 | 3880 | 3870 | 3880 | 3870 | 944 |
| 297 | 20250401 | 135100 | 608939467 | 3870 | 3865 | 3870 | 3865 | 121 |
| 298 | 20250401 | 135000 | 608471682 | 3865 | 3865 | 3865 | 3865 | 326 |
| 299 | 20250401 | 134900 | 607211692 | 3865 | 3855 | 3865 | 3855 | 242 |
| 300 | 20250401 | 134800 | 606277402 | 3850 | 3850 | 3850 | 3850 | 0 |
| 301 | 20250401 | 134700 | 606277402 | 3850 | 3850 | 3850 | 3850 | 0 |
| 302 | 20250401 | 134600 | 606277402 | 3850 | 3850 | 3850 | 3850 | 0 |
| 303 | 20250401 | 134500 | 606277402 | 3850 | 3850 | 3850 | 3850 | 0 |
| 304 | 20250401 | 134400 | 606277402 | 3850 | 3855 | 3855 | 3850 | 266 |
| 305 | 20250401 | 134300 | 605252087 | 3860 | 3865 | 3865 | 3860 | 3699 |
| 306 | 20250401 | 134200 | 590972952 | 3870 | 3870 | 3870 | 3870 | 242 |
| 307 | 20250401 | 134100 | 590036412 | 3860 | 3860 | 3860 | 3860 | 1 |
| 308 | 20250401 | 134000 | 590032552 | 3865 | 3865 | 3870 | 3865 | 245 |
| 309 | 20250401 | 133900 | 589085622 | 3860 | 3860 | 3860 | 3860 | 0 |
| 310 | 20250401 | 133800 | 589085622 | 3860 | 3860 | 3860 | 3860 | 0 |
| 311 | 20250401 | 133700 | 589085622 | 3860 | 3870 | 3870 | 3860 | 3411 |
| 312 | 20250401 | 133600 | 575895052 | 3875 | 3880 | 3880 | 3875 | 21 |
| 313 | 20250401 | 133500 | 575813672 | 3875 | 3875 | 3875 | 3875 | 241 |
| 314 | 20250401 | 133400 | 574879797 | 3870 | 3870 | 3870 | 3870 | 50 |
| 315 | 20250401 | 133300 | 574686297 | 3875 | 3870 | 3875 | 3870 | 1211 |
| 316 | 20250401 | 133200 | 569996832 | 3870 | 3865 | 3870 | 3865 | 242 |
| 317 | 20250401 | 133100 | 569061212 | 3865 | 3860 | 3865 | 3860 | 503 |
| 318 | 20250401 | 133000 | 567117617 | 3860 | 3860 | 3860 | 3860 | 1845 |
| 319 | 20250401 | 132900 | 559995917 | 3860 | 3855 | 3860 | 3855 | 397 |
| 320 | 20250401 | 132800 | 558464272 | 3855 | 3855 | 3855 | 3855 | 0 |
| 321 | 20250401 | 132700 | 558464272 | 3855 | 3855 | 3855 | 3855 | 0 |
| 322 | 20250401 | 132600 | 558464272 | 3855 | 3855 | 3855 | 3855 | 600 |
| 323 | 20250401 | 132500 | 556151272 | 3855 | 3855 | 3855 | 3855 | 0 |
| 324 | 20250401 | 132400 | 556151272 | 3855 | 3855 | 3855 | 3855 | 1656 |
| 325 | 20250401 | 132300 | 549767392 | 3855 | 3855 | 3855 | 3855 | 214 |
| 326 | 20250401 | 132200 | 548942422 | 3855 | 3855 | 3855 | 3855 | 242 |
| 327 | 20250401 | 132100 | 548009512 | 3855 | 3855 | 3855 | 3855 | 10 |
| 328 | 20250401 | 132000 | 547970962 | 3855 | 3855 | 3855 | 3855 | 242 |
| 329 | 20250401 | 131900 | 547038052 | 3855 | 3855 | 3855 | 3855 | 1 |
| 330 | 20250401 | 131800 | 547034197 | 3850 | 3850 | 3850 | 3850 | 13 |
| 331 | 20250401 | 131700 | 546984147 | 3850 | 3850 | 3850 | 3850 | 324 |
| 332 | 20250401 | 131600 | 545736747 | 3850 | 3850 | 3850 | 3850 | 327 |
| 333 | 20250401 | 131500 | 544477797 | 3845 | 3845 | 3845 | 3845 | 0 |
| 334 | 20250401 | 131400 | 544477797 | 3845 | 3845 | 3845 | 3845 | 242 |
| 335 | 20250401 | 131300 | 543547307 | 3845 | 3845 | 3845 | 3845 | 0 |
| 336 | 20250401 | 131200 | 543547307 | 3845 | 3845 | 3845 | 3845 | 0 |
| 337 | 20250401 | 131100 | 543547307 | 3845 | 3845 | 3845 | 3845 | 6 |
| 338 | 20250401 | 131000 | 543524237 | 3840 | 3840 | 3840 | 3840 | 242 |
| 339 | 20250401 | 130900 | 542594957 | 3830 | 3830 | 3830 | 3830 | 0 |
| 340 | 20250401 | 130800 | 542594957 | 3830 | 3845 | 3845 | 3830 | 3712 |
| 341 | 20250401 | 130700 | 528376042 | 3850 | 3850 | 3850 | 3850 | 257 |
| 342 | 20250401 | 130600 | 527386592 | 3850 | 3850 | 3850 | 3850 | 0 |
| 343 | 20250401 | 130500 | 527386592 | 3850 | 3850 | 3850 | 3850 | 0 |
| 344 | 20250401 | 130400 | 527386592 | 3850 | 3845 | 3855 | 3845 | 3255 |
| 345 | 20250401 | 130300 | 514856442 | 3845 | 3845 | 3845 | 3845 | 270 |
| 346 | 20250401 | 130200 | 513818292 | 3845 | 3840 | 3845 | 3840 | 2080 |
| 347 | 20250401 | 130100 | 505830617 | 3840 | 3835 | 3840 | 3835 | 242 |
| 348 | 20250401 | 130000 | 504902327 | 3835 | 3835 | 3835 | 3835 | 7 |
| 349 | 20250401 | 125900 | 504875482 | 3835 | 3835 | 3835 | 3835 | 328 |
| 350 | 20250401 | 125800 | 503617602 | 3835 | 3835 | 3835 | 3835 | 0 |
| 351 | 20250401 | 125700 | 503617602 | 3835 | 3835 | 3835 | 3835 | 242 |
| 352 | 20250401 | 125600 | 502689532 | 3835 | 3835 | 3835 | 3835 | 0 |
| 353 | 20250401 | 125500 | 502689532 | 3835 | 3835 | 3835 | 3835 | 613 |
| 354 | 20250401 | 125400 | 500338677 | 3835 | 3835 | 3835 | 3835 | 517 |
| 355 | 20250401 | 125300 | 498355982 | 3830 | 3830 | 3830 | 3830 | 9 |
| 356 | 20250401 | 125200 | 498321512 | 3835 | 3840 | 3840 | 3835 | 273 |
| 357 | 20250401 | 125100 | 497273692 | 3835 | 3830 | 3835 | 3830 | 200 |
| 358 | 20250401 | 125000 | 496507347 | 3830 | 3830 | 3830 | 3830 | 0 |
| 359 | 20250401 | 124900 | 496507347 | 3830 | 3835 | 3835 | 3830 | 18 |
| 360 | 20250401 | 124800 | 496438357 | 3835 | 3835 | 3835 | 3835 | 242 |
| 361 | 20250401 | 124700 | 495510287 | 3835 | 3835 | 3835 | 3835 | 0 |
| 362 | 20250401 | 124600 | 495510287 | 3835 | 3835 | 3835 | 3835 | 0 |
| 363 | 20250401 | 124500 | 495510287 | 3835 | 3835 | 3835 | 3835 | 243 |
| 364 | 20250401 | 124400 | 494578382 | 3840 | 3840 | 3840 | 3840 | 75 |
| 365 | 20250401 | 124300 | 494290382 | 3835 | 3835 | 3835 | 3835 | 0 |
| 366 | 20250401 | 124200 | 494290382 | 3835 | 3830 | 3835 | 3830 | 569 |
| 367 | 20250401 | 124100 | 492109477 | 3830 | 3830 | 3830 | 3830 | 0 |
| 368 | 20250401 | 124000 | 492109477 | 3830 | 3825 | 3830 | 3825 | 242 |
| 369 | 20250401 | 123900 | 491183622 | 3825 | 3825 | 3825 | 3825 | 153 |
| 370 | 20250401 | 123800 | 490598397 | 3820 | 3820 | 3820 | 3820 | 411 |
| 371 | 20250401 | 123700 | 489028377 | 3835 | 3835 | 3835 | 3835 | 242 |
| 372 | 20250401 | 123600 | 488100307 | 3840 | 3840 | 3840 | 3840 | 0 |
| 373 | 20250401 | 123500 | 488100307 | 3840 | 3840 | 3840 | 3840 | 0 |
| 374 | 20250401 | 123400 | 488100307 | 3840 | 3840 | 3840 | 3840 | 0 |
| 375 | 20250401 | 123300 | 488100307 | 3840 | 3845 | 3845 | 3840 | 332 |
| 376 | 20250401 | 123200 | 486824212 | 3845 | 3845 | 3845 | 3845 | 142 |
| 377 | 20250401 | 123100 | 486278222 | 3845 | 3845 | 3845 | 3845 | 0 |
| 378 | 20250401 | 123000 | 486278222 | 3845 | 3840 | 3845 | 3840 | 279 |
| 379 | 20250401 | 122900 | 485206677 | 3825 | 3825 | 3825 | 3825 | 0 |
| 380 | 20250401 | 122800 | 485206677 | 3825 | 3825 | 3825 | 3825 | 0 |
| 381 | 20250401 | 122700 | 485206677 | 3825 | 3840 | 3840 | 3825 | 253 |
| 382 | 20250401 | 122600 | 484235307 | 3845 | 3845 | 3845 | 3845 | 133 |
| 383 | 20250401 | 122500 | 483723922 | 3845 | 3845 | 3845 | 3845 | 327 |
| 384 | 20250401 | 122400 | 482466607 | 3840 | 3840 | 3840 | 3840 | 292 |
| 385 | 20250401 | 122300 | 481345327 | 3835 | 3830 | 3835 | 3830 | 83 |
| 386 | 20250401 | 122200 | 481027227 | 3825 | 3825 | 3825 | 3825 | 0 |
| 387 | 20250401 | 122100 | 481027227 | 3825 | 3825 | 3825 | 3825 | 0 |
| 388 | 20250401 | 122000 | 481027227 | 3825 | 3825 | 3825 | 3825 | 0 |
| 389 | 20250401 | 121900 | 481027227 | 3825 | 3825 | 3825 | 3825 | 0 |
| 390 | 20250401 | 121800 | 481027227 | 3825 | 3825 | 3825 | 3820 | 2462 |
| 391 | 20250401 | 121700 | 471618722 | 3840 | 3840 | 3840 | 3840 | 0 |
| 392 | 20250401 | 121600 | 471618722 | 3840 | 3840 | 3840 | 3840 | 0 |
| 393 | 20250401 | 121500 | 471618722 | 3840 | 3840 | 3840 | 3840 | 0 |
| 394 | 20250401 | 121400 | 471618722 | 3840 | 3840 | 3840 | 3840 | 0 |
| 395 | 20250401 | 121300 | 471618722 | 3840 | 3840 | 3840 | 3840 | 0 |
| 396 | 20250401 | 121200 | 471618722 | 3840 | 3840 | 3840 | 3840 | 99 |
| 397 | 20250401 | 121100 | 471238562 | 3810 | 3810 | 3810 | 3810 | 0 |
| 398 | 20250401 | 121000 | 471238562 | 3810 | 3810 | 3810 | 3810 | 0 |
| 399 | 20250401 | 120900 | 471238562 | 3810 | 3845 | 3845 | 3810 | 1700 |
| 400 | 20250401 | 120800 | 464720207 | 3850 | 3845 | 3850 | 3845 | 354 |
| 401 | 20250401 | 120700 | 463357442 | 3830 | 3830 | 3830 | 3830 | 0 |
| 402 | 20250401 | 120600 | 463357442 | 3830 | 3845 | 3845 | 3830 | 649 |
| 403 | 20250401 | 120500 | 460870092 | 3850 | 3850 | 3850 | 3850 | 243 |
| 404 | 20250401 | 120400 | 459934542 | 3855 | 3855 | 3855 | 3855 | 0 |
| 405 | 20250401 | 120300 | 459934542 | 3855 | 3855 | 3855 | 3855 | 0 |
| 406 | 20250401 | 120200 | 459934542 | 3855 | 3850 | 3855 | 3850 | 341 |
| 407 | 20250401 | 120100 | 458620127 | 3840 | 3840 | 3840 | 3840 | 0 |
| 408 | 20250401 | 120000 | 458620127 | 3840 | 3840 | 3845 | 3840 | 439 |
| 409 | 20250401 | 115900 | 456932262 | 3835 | 3835 | 3835 | 3835 | 0 |
| 410 | 20250401 | 115800 | 456932262 | 3835 | 3835 | 3835 | 3835 | 281 |
| 411 | 20250401 | 115700 | 455854627 | 3830 | 3830 | 3830 | 3830 | 6 |
| 412 | 20250401 | 115600 | 455831647 | 3830 | 3830 | 3830 | 3830 | 0 |
| 413 | 20250401 | 115500 | 455831647 | 3830 | 3835 | 3835 | 3830 | 474 |
| 414 | 20250401 | 115400 | 454014037 | 3830 | 3830 | 3830 | 3830 | 0 |
| 415 | 20250401 | 115300 | 454014037 | 3830 | 3830 | 3830 | 3830 | 0 |
| 416 | 20250401 | 115200 | 454014037 | 3830 | 3830 | 3835 | 3830 | 708 |
| 417 | 20250401 | 115100 | 451301222 | 3830 | 3830 | 3850 | 3830 | 1631 |
| 418 | 20250401 | 115000 | 445047952 | 3825 | 3850 | 3850 | 3825 | 1340 |
| 419 | 20250401 | 114900 | 439900222 | 3860 | 3870 | 3870 | 3860 | 7 |
| 420 | 20250401 | 114800 | 439873192 | 3870 | 3870 | 3870 | 3865 | 415 |
| 421 | 20250401 | 114700 | 438267152 | 3880 | 3880 | 3880 | 3880 | 0 |
| 422 | 20250401 | 114600 | 438267152 | 3880 | 3880 | 3880 | 3875 | 703 |
| 423 | 20250401 | 114500 | 435540762 | 3880 | 3860 | 3880 | 3860 | 2011 |
| 424 | 20250401 | 114400 | 427758107 | 3860 | 3860 | 3860 | 3860 | 0 |
| 425 | 20250401 | 114300 | 427758107 | 3860 | 3860 | 3860 | 3860 | 0 |
| 426 | 20250401 | 114200 | 427758107 | 3860 | 3860 | 3860 | 3855 | 280 |
| 427 | 20250401 | 114100 | 426677492 | 3855 | 3855 | 3855 | 3855 | 0 |
| 428 | 20250401 | 114000 | 426677492 | 3855 | 3855 | 3855 | 3855 | 1 |
| 429 | 20250401 | 113900 | 426673637 | 3865 | 3860 | 3865 | 3860 | 243 |
| 430 | 20250401 | 113800 | 425735652 | 3860 | 3860 | 3860 | 3855 | 964 |
| 431 | 20250401 | 113700 | 422015112 | 3860 | 3850 | 3860 | 3850 | 1306 |
| 432 | 20250401 | 113600 | 416983177 | 3850 | 3850 | 3850 | 3850 | 0 |
| 433 | 20250401 | 113500 | 416983177 | 3850 | 3850 | 3850 | 3850 | 0 |
| 434 | 20250401 | 113400 | 416983177 | 3850 | 3840 | 3850 | 3840 | 328 |
| 435 | 20250401 | 113300 | 415722157 | 3840 | 3845 | 3845 | 3810 | 2073 |
| 436 | 20250401 | 113200 | 407776792 | 3845 | 3845 | 3845 | 3845 | 0 |
| 437 | 20250401 | 113100 | 407776792 | 3845 | 3845 | 3845 | 3845 | 884 |
| 438 | 20250401 | 113000 | 404377812 | 3845 | 3855 | 3860 | 3845 | 2377 |
| 439 | 20250401 | 112900 | 395217227 | 3855 | 3850 | 3855 | 3850 | 1000 |
| 440 | 20250401 | 112800 | 391364727 | 3850 | 3850 | 3850 | 3850 | 0 |
| 441 | 20250401 | 112700 | 391364727 | 3850 | 3850 | 3850 | 3850 | 725 |
| 442 | 20250401 | 112600 | 388573477 | 3850 | 3850 | 3850 | 3850 | 757 |
| 443 | 20250401 | 112500 | 385659027 | 3850 | 3850 | 3850 | 3850 | 200 |
| 444 | 20250401 | 112400 | 384889027 | 3855 | 3855 | 3855 | 3855 | 173 |
| 445 | 20250401 | 112300 | 384222112 | 3855 | 3855 | 3855 | 3855 | 153 |
| 446 | 20250401 | 112200 | 383632297 | 3855 | 3855 | 3855 | 3855 | 63 |
| 447 | 20250401 | 112100 | 383389432 | 3860 | 3865 | 3865 | 3860 | 252 |
| 448 | 20250401 | 112000 | 382415507 | 3862 | 3862 | 3862 | 3862 | 0 |
| 449 | 20250401 | 111900 | 382415507 | 3862 | 3862 | 3862 | 3862 | 6 |
| 450 | 20250401 | 111800 | 382392335 | 3865 | 3865 | 3865 | 3865 | 38 |
| 451 | 20250401 | 111700 | 382245465 | 3860 | 3865 | 3865 | 3855 | 1101 |
| 452 | 20250401 | 111600 | 377991625 | 3890 | 3885 | 3890 | 3885 | 1529 |
| 453 | 20250401 | 111500 | 372046375 | 3890 | 3825 | 3890 | 3825 | 2517 |
| 454 | 20250401 | 111400 | 362351270 | 3835 | 3855 | 3885 | 3680 | 19489 |
| 455 | 20250401 | 111300 | 288153240 | 3855 | 3855 | 3855 | 3850 | 30 |
| 456 | 20250401 | 111200 | 288037680 | 3855 | 3855 | 3855 | 3855 | 0 |
| 457 | 20250401 | 111100 | 288037680 | 3855 | 3855 | 3855 | 3850 | 380 |
| 458 | 20250401 | 111000 | 286574665 | 3855 | 3840 | 3855 | 3840 | 580 |
| 459 | 20250401 | 110900 | 284347175 | 3840 | 3840 | 3840 | 3840 | 0 |
| 460 | 20250401 | 110800 | 284347175 | 3840 | 3835 | 3845 | 3835 | 945 |
| 461 | 20250401 | 110700 | 280721865 | 3835 | 3835 | 3835 | 3835 | 0 |
| 462 | 20250401 | 110600 | 280721865 | 3835 | 3840 | 3840 | 3835 | 598 |
| 463 | 20250401 | 110500 | 278428520 | 3855 | 3860 | 3865 | 3855 | 274 |
| 464 | 20250401 | 110400 | 277370870 | 3860 | 3860 | 3860 | 3860 | 229 |
| 465 | 20250401 | 110300 | 276486930 | 3860 | 3860 | 3860 | 3860 | 325 |
| 466 | 20250401 | 110200 | 275232430 | 3855 | 3855 | 3855 | 3855 | 249 |
| 467 | 20250401 | 110100 | 274272535 | 3840 | 3840 | 3840 | 3840 | 200 |
| 468 | 20250401 | 110000 | 273504535 | 3840 | 3850 | 3855 | 3840 | 1006 |
| 469 | 20250401 | 105900 | 269631780 | 3850 | 3845 | 3850 | 3840 | 1101 |
| 470 | 20250401 | 105800 | 265400825 | 3850 | 3850 | 3850 | 3850 | 182 |
| 471 | 20250401 | 105700 | 264700125 | 3850 | 3850 | 3850 | 3850 | 2 |
| 472 | 20250401 | 105600 | 264692425 | 3840 | 3840 | 3840 | 3840 | 762 |
| 473 | 20250401 | 105500 | 261766345 | 3855 | 3855 | 3855 | 3840 | 745 |
| 474 | 20250401 | 105400 | 258898385 | 3850 | 3850 | 3850 | 3850 | 44 |
| 475 | 20250401 | 105300 | 258728985 | 3850 | 3860 | 3860 | 3850 | 394 |
| 476 | 20250401 | 105200 | 257209925 | 3860 | 3860 | 3860 | 3860 | 36 |
| 477 | 20250401 | 105100 | 257070965 | 3860 | 3850 | 3860 | 3850 | 60 |
| 478 | 20250401 | 105000 | 256839955 | 3850 | 3850 | 3850 | 3850 | 0 |
| 479 | 20250401 | 104900 | 256839955 | 3850 | 3845 | 3850 | 3845 | 709 |
| 480 | 20250401 | 104800 | 254110735 | 3845 | 3845 | 3845 | 3845 | 11 |
| 481 | 20250401 | 104700 | 254068440 | 3850 | 3855 | 3855 | 3850 | 557 |
| 482 | 20250401 | 104600 | 251923250 | 3855 | 3835 | 3855 | 3835 | 3590 |
| 483 | 20250401 | 104500 | 238118575 | 3840 | 3840 | 3840 | 3840 | 0 |
| 484 | 20250401 | 104400 | 238118575 | 3840 | 3835 | 3840 | 3835 | 242 |
| 485 | 20250401 | 104300 | 237190295 | 3845 | 3835 | 3845 | 3835 | 327 |
| 486 | 20250401 | 104200 | 235934565 | 3835 | 3835 | 3835 | 3835 | 0 |
| 487 | 20250401 | 104100 | 235934565 | 3835 | 3820 | 3835 | 3815 | 1130 |
| 488 | 20250401 | 104000 | 231602780 | 3820 | 3820 | 3830 | 3820 | 1011 |
| 489 | 20250401 | 103900 | 227736710 | 3800 | 3800 | 3800 | 3800 | 4 |
| 490 | 20250401 | 103800 | 227721510 | 3800 | 3810 | 3810 | 3800 | 1311 |
| 491 | 20250401 | 103700 | 222732575 | 3810 | 3810 | 3810 | 3810 | 4 |
| 492 | 20250401 | 103600 | 222717335 | 3815 | 3810 | 3817 | 3810 | 338 |
| 493 | 20250401 | 103500 | 221427705 | 3810 | 3810 | 3810 | 3810 | 4 |
| 494 | 20250401 | 103400 | 221412465 | 3800 | 3820 | 3830 | 3800 | 214 |
| 495 | 20250401 | 103300 | 220593470 | 3820 | 3795 | 3820 | 3795 | 1346 |
| 496 | 20250401 | 103200 | 215468985 | 3810 | 3825 | 3825 | 3810 | 798 |
| 497 | 20250401 | 103100 | 212425435 | 3815 | 3810 | 3820 | 3810 | 235 |
| 498 | 20250401 | 103000 | 211527940 | 3805 | 3810 | 3810 | 3805 | 160 |
| 499 | 20250401 | 102900 | 210918360 | 3820 | 3805 | 3820 | 3805 | 113 |
| 500 | 20250401 | 102800 | 210488210 | 3825 | 3790 | 3825 | 3790 | 893 |
| 501 | 20250401 | 102700 | 207085940 | 3785 | 3785 | 3785 | 3785 | 5 |
| 502 | 20250401 | 102600 | 207067015 | 3800 | 3800 | 3805 | 3795 | 564 |
| 503 | 20250401 | 102500 | 204923705 | 3805 | 3785 | 3805 | 3785 | 714 |
| 504 | 20250401 | 102400 | 202213120 | 3790 | 3780 | 3790 | 3775 | 172 |
| 505 | 20250401 | 102300 | 201561855 | 3770 | 3780 | 3780 | 3770 | 1815 |
| 506 | 20250401 | 102200 | 194701210 | 3780 | 3790 | 3790 | 3780 | 103 |
| 507 | 20250401 | 102100 | 194310890 | 3790 | 3785 | 3790 | 3785 | 307 |
| 508 | 20250401 | 102000 | 193147935 | 3785 | 3800 | 3800 | 3780 | 1747 |
| 509 | 20250401 | 101900 | 186543305 | 3795 | 3795 | 3805 | 3795 | 314 |
| 510 | 20250401 | 101800 | 185351075 | 3795 | 3790 | 3800 | 3790 | 426 |
| 511 | 20250401 | 101700 | 183733980 | 3795 | 3795 | 3795 | 3795 | 1 |
| 512 | 20250401 | 101600 | 183730185 | 3790 | 3775 | 3790 | 3775 | 1084 |
| 513 | 20250401 | 101500 | 179632795 | 3770 | 3760 | 3770 | 3760 | 165 |
| 514 | 20250401 | 101400 | 179011585 | 3760 | 3740 | 3760 | 3740 | 519 |
| 515 | 20250401 | 101300 | 177065250 | 3740 | 3740 | 3740 | 3740 | 0 |
| 516 | 20250401 | 101200 | 177065250 | 3740 | 3740 | 3740 | 3740 | 0 |
| 517 | 20250401 | 101100 | 177065250 | 3740 | 3740 | 3740 | 3740 | 466 |
| 518 | 20250401 | 101000 | 175322410 | 3740 | 3735 | 3740 | 3735 | 25 |
| 519 | 20250401 | 100900 | 175228985 | 3735 | 3715 | 3735 | 3715 | 822 |
| 520 | 20250401 | 100800 | 172161490 | 3710 | 3680 | 3710 | 3680 | 159 |
| 521 | 20250401 | 100700 | 171572050 | 3670 | 3670 | 3670 | 3670 | 0 |
| 522 | 20250401 | 100600 | 171572050 | 3670 | 3710 | 3710 | 3670 | 588 |
| 523 | 20250401 | 100500 | 169394970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 524 | 20250401 | 100400 | 169394970 | 3700 | 3705 | 3705 | 3700 | 88 |
| 525 | 20250401 | 100300 | 169069065 | 3720 | 3720 | 3720 | 3715 | 314 |
| 526 | 20250401 | 100200 | 167901075 | 3715 | 3710 | 3715 | 3710 | 83 |
| 527 | 20250401 | 100100 | 167592855 | 3705 | 3705 | 3705 | 3705 | 42 |
| 528 | 20250401 | 100000 | 167437245 | 3690 | 3690 | 3700 | 3690 | 1506 |
| 529 | 20250401 | 095900 | 161877485 | 3675 | 3675 | 3675 | 3675 | 0 |
| 530 | 20250401 | 095800 | 161877485 | 3675 | 3695 | 3695 | 3675 | 92 |
| 531 | 20250401 | 095700 | 161539295 | 3680 | 3705 | 3705 | 3670 | 2504 |
| 532 | 20250401 | 095600 | 152306735 | 3705 | 3725 | 3730 | 3705 | 468 |
| 533 | 20250401 | 095500 | 150563630 | 3725 | 3725 | 3725 | 3725 | 0 |
| 534 | 20250401 | 095400 | 150563630 | 3725 | 3740 | 3740 | 3725 | 125 |
| 535 | 20250401 | 095300 | 150097450 | 3740 | 3725 | 3740 | 3725 | 358 |
| 536 | 20250401 | 095200 | 148760000 | 3740 | 3720 | 3740 | 3720 | 343 |
| 537 | 20250401 | 095100 | 147479545 | 3715 | 3715 | 3715 | 3715 | 4 |
| 538 | 20250401 | 095000 | 147464685 | 3705 | 3720 | 3720 | 3705 | 90 |
| 539 | 20250401 | 094900 | 147131220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 540 | 20250401 | 094800 | 147131220 | 3700 | 3725 | 3725 | 3700 | 91 |
| 541 | 20250401 | 094700 | 146794470 | 3700 | 3700 | 3700 | 3700 | 12 |
| 542 | 20250401 | 094600 | 146750070 | 3700 | 3700 | 3700 | 3700 | 89 |
| 543 | 20250401 | 094500 | 146420770 | 3700 | 3700 | 3700 | 3700 | 1 |
| 544 | 20250401 | 094400 | 146417070 | 3700 | 3700 | 3700 | 3700 | 89 |
| 545 | 20250401 | 094300 | 146087770 | 3700 | 3705 | 3705 | 3700 | 89 |
| 546 | 20250401 | 094200 | 145758030 | 3735 | 3735 | 3735 | 3735 | 0 |
| 547 | 20250401 | 094100 | 145758030 | 3735 | 3735 | 3735 | 3735 | 1 |
| 548 | 20250401 | 094000 | 145754295 | 3705 | 3720 | 3720 | 3705 | 89 |
| 549 | 20250401 | 093900 | 145424420 | 3725 | 3725 | 3725 | 3725 | 0 |
| 550 | 20250401 | 093800 | 145424420 | 3725 | 3745 | 3745 | 3725 | 90 |
| 551 | 20250401 | 093700 | 145087845 | 3740 | 3740 | 3740 | 3740 | 0 |
| 552 | 20250401 | 093600 | 145087845 | 3740 | 3740 | 3740 | 3740 | 1199 |
| 553 | 20250401 | 093500 | 140603585 | 3735 | 3730 | 3735 | 3725 | 1485 |
| 554 | 20250401 | 093400 | 135067005 | 3710 | 3710 | 3710 | 3710 | 1 |
| 555 | 20250401 | 093300 | 135063295 | 3710 | 3720 | 3720 | 3705 | 1658 |
| 556 | 20250401 | 093200 | 128912620 | 3725 | 3740 | 3740 | 3725 | 253 |
| 557 | 20250401 | 093100 | 127966655 | 3755 | 3765 | 3775 | 3720 | 7702 |
| 558 | 20250401 | 093000 | 99207635 | 3755 | 3775 | 3775 | 3755 | 2520 |
| 559 | 20250401 | 092900 | 89723060 | 3775 | 3775 | 3775 | 3775 | 144 |
| 560 | 20250401 | 092800 | 89179460 | 3775 | 3780 | 3780 | 3775 | 178 |
| 561 | 20250401 | 092700 | 88506905 | 3805 | 3805 | 3805 | 3805 | 0 |
| 562 | 20250401 | 092600 | 88506905 | 3805 | 3805 | 3805 | 3805 | 0 |
| 563 | 20250401 | 092500 | 88506905 | 3805 | 3805 | 3805 | 3805 | 0 |
| 564 | 20250401 | 092400 | 88506905 | 3805 | 3805 | 3805 | 3805 | 50 |
| 565 | 20250401 | 092300 | 88316655 | 3780 | 3810 | 3810 | 3780 | 304 |
| 566 | 20250401 | 092200 | 87161990 | 3805 | 3805 | 3805 | 3805 | 12 |
| 567 | 20250401 | 092100 | 87116330 | 3805 | 3790 | 3805 | 3790 | 410 |
| 568 | 20250401 | 092000 | 85562415 | 3810 | 3810 | 3810 | 3810 | 0 |
| 569 | 20250401 | 091900 | 85562415 | 3810 | 3810 | 3810 | 3810 | 0 |
| 570 | 20250401 | 091800 | 85562415 | 3810 | 3810 | 3810 | 3810 | 0 |
| 571 | 20250401 | 091700 | 85562415 | 3810 | 3810 | 3810 | 3810 | 0 |
| 572 | 20250401 | 091600 | 85562415 | 3810 | 3810 | 3810 | 3810 | 0 |
| 573 | 20250401 | 091500 | 85562415 | 3810 | 3780 | 3810 | 3780 | 1346 |
| 574 | 20250401 | 091400 | 80439340 | 3780 | 3780 | 3780 | 3780 | 120 |
| 575 | 20250401 | 091300 | 79985740 | 3775 | 3775 | 3775 | 3775 | 0 |
| 576 | 20250401 | 091200 | 79985740 | 3775 | 3775 | 3775 | 3775 | 533 |
| 577 | 20250401 | 091100 | 77973665 | 3805 | 3770 | 3805 | 3770 | 620 |
| 578 | 20250401 | 091000 | 75634440 | 3770 | 3770 | 3770 | 3770 | 21 |
| 579 | 20250401 | 090900 | 75555270 | 3765 | 3760 | 3765 | 3760 | 534 |
| 580 | 20250401 | 090800 | 73547425 | 3765 | 3765 | 3765 | 3765 | 0 |
| 581 | 20250401 | 090700 | 73547425 | 3765 | 3765 | 3765 | 3765 | 0 |
| 582 | 20250401 | 090600 | 73547425 | 3765 | 3755 | 3765 | 3755 | 302 |
| 583 | 20250401 | 090500 | 72411450 | 3760 | 3760 | 3760 | 3760 | 209 |
| 584 | 20250401 | 090400 | 71625610 | 3770 | 3805 | 3805 | 3765 | 1463 |
| 585 | 20250401 | 090300 | 66084880 | 3810 | 3835 | 3835 | 3810 | 3327 |
| 586 | 20250401 | 090200 | 53362670 | 3845 | 3990 | 3990 | 3765 | 13450 |
| 587 | 20250401 | 090100 | 0 | 3660 | 3660 | 3660 | 3660 | 0 |
| 588 | 20250401 | 090000 | 0 | 3660 | 3660 | 3660 | 3660 | 0 |