29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250401 | 184100 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 6468 |
| 3 | 20250401 | 184000 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 4 | 20250401 | 183900 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 5 | 20250401 | 183800 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 6 | 20250401 | 183700 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 7 | 20250401 | 183600 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 8 | 20250401 | 183500 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 9 | 20250401 | 183400 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 10 | 20250401 | 183300 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 11 | 20250401 | 183200 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 12 | 20250401 | 183100 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 13 | 20250401 | 183000 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 14 | 20250401 | 182900 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 15 | 20250401 | 182800 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 16 | 20250401 | 182700 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 17 | 20250401 | 182600 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 18 | 20250401 | 182500 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 19 | 20250401 | 182400 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 20 | 20250401 | 182300 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 21 | 20250401 | 182200 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 22 | 20250401 | 182100 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 23 | 20250401 | 182000 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 24 | 20250401 | 181900 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 25 | 20250401 | 181800 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 26 | 20250401 | 181700 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 27 | 20250401 | 181600 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 28 | 20250401 | 181500 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 29 | 20250401 | 181400 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 30 | 20250401 | 181300 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 31 | 20250401 | 181200 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 32 | 20250401 | 181100 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 6468 |
| 33 | 20250401 | 181000 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 34 | 20250401 | 180900 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 35 | 20250401 | 180800 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 36 | 20250401 | 180700 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 37 | 20250401 | 180600 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 38 | 20250401 | 180500 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 39 | 20250401 | 180400 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 40 | 20250401 | 180300 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 41 | 20250401 | 180200 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 42 | 20250401 | 180100 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 43 | 20250401 | 180000 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 44 | 20250401 | 175900 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 45 | 20250401 | 175800 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 46 | 20250401 | 175700 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 47 | 20250401 | 175600 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 48 | 20250401 | 175500 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 49 | 20250401 | 175400 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 50 | 20250401 | 175300 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 51 | 20250401 | 175200 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 52 | 20250401 | 175100 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 53 | 20250401 | 175000 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 54 | 20250401 | 174900 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 55 | 20250401 | 174800 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 56 | 20250401 | 174700 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 57 | 20250401 | 174600 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 58 | 20250401 | 174500 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 59 | 20250401 | 174400 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 60 | 20250401 | 174300 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 61 | 20250401 | 174200 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 62 | 20250401 | 174100 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 6468 |
| 63 | 20250401 | 174000 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 64 | 20250401 | 173900 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 65 | 20250401 | 173800 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 66 | 20250401 | 173700 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 67 | 20250401 | 173600 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 68 | 20250401 | 173500 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 69 | 20250401 | 173400 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 70 | 20250401 | 173300 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 71 | 20250401 | 173200 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 72 | 20250401 | 173100 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 73 | 20250401 | 173000 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 74 | 20250401 | 172900 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 75 | 20250401 | 172800 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 76 | 20250401 | 172700 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 77 | 20250401 | 172600 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 78 | 20250401 | 172500 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 79 | 20250401 | 172400 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 80 | 20250401 | 172300 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 81 | 20250401 | 172200 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 82 | 20250401 | 172100 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 83 | 20250401 | 172000 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 84 | 20250401 | 171900 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 85 | 20250401 | 171800 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 86 | 20250401 | 171700 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 87 | 20250401 | 171600 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 88 | 20250401 | 171500 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 89 | 20250401 | 171400 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 90 | 20250401 | 171300 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 91 | 20250401 | 171200 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 92 | 20250401 | 171100 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 6468 |
| 93 | 20250401 | 171000 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 94 | 20250401 | 170900 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 95 | 20250401 | 170800 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 96 | 20250401 | 170700 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 97 | 20250401 | 170600 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 98 | 20250401 | 170500 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 99 | 20250401 | 170400 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 100 | 20250401 | 170300 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 101 | 20250401 | 170200 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 102 | 20250401 | 170100 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 103 | 20250401 | 170000 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 104 | 20250401 | 165900 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 105 | 20250401 | 165800 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 106 | 20250401 | 165700 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 107 | 20250401 | 165600 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 108 | 20250401 | 165500 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 109 | 20250401 | 165400 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 110 | 20250401 | 165300 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 111 | 20250401 | 165200 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 112 | 20250401 | 165100 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 113 | 20250401 | 165000 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 114 | 20250401 | 164900 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 115 | 20250401 | 164800 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 116 | 20250401 | 164700 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 117 | 20250401 | 164600 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 118 | 20250401 | 164500 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 119 | 20250401 | 164400 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 120 | 20250401 | 164300 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 121 | 20250401 | 164200 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 122 | 20250401 | 164100 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 6468 |
| 123 | 20250401 | 164000 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 124 | 20250401 | 163900 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 125 | 20250401 | 163800 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 126 | 20250401 | 163700 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 127 | 20250401 | 163600 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 128 | 20250401 | 163500 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 129 | 20250401 | 163400 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 130 | 20250401 | 163300 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 131 | 20250401 | 163200 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 132 | 20250401 | 163100 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 133 | 20250401 | 163000 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 134 | 20250401 | 162900 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 135 | 20250401 | 162800 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 136 | 20250401 | 162700 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 137 | 20250401 | 162600 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 138 | 20250401 | 162500 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 139 | 20250401 | 162400 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 140 | 20250401 | 162300 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 141 | 20250401 | 162200 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 142 | 20250401 | 162100 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 143 | 20250401 | 162000 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 144 | 20250401 | 161900 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 145 | 20250401 | 161800 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 146 | 20250401 | 161700 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 147 | 20250401 | 161600 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 148 | 20250401 | 161500 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 149 | 20250401 | 161400 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 150 | 20250401 | 161300 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 151 | 20250401 | 161200 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 152 | 20250401 | 161100 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 6468 |
| 153 | 20250401 | 161000 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 154 | 20250401 | 160900 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 155 | 20250401 | 160800 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 156 | 20250401 | 160700 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 157 | 20250401 | 160600 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 158 | 20250401 | 160500 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 159 | 20250401 | 160400 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 160 | 20250401 | 160300 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 161 | 20250401 | 160200 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 162 | 20250401 | 160100 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 163 | 20250401 | 160000 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 164 | 20250401 | 155900 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 165 | 20250401 | 155800 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 166 | 20250401 | 155700 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 167 | 20250401 | 155600 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 168 | 20250401 | 155500 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 169 | 20250401 | 155400 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 170 | 20250401 | 155300 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 171 | 20250401 | 155200 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 172 | 20250401 | 155100 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 173 | 20250401 | 155000 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 174 | 20250401 | 154900 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 175 | 20250401 | 154800 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 176 | 20250401 | 154700 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 177 | 20250401 | 154600 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 178 | 20250401 | 154500 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 179 | 20250401 | 154400 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 180 | 20250401 | 154300 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 181 | 20250401 | 154200 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 182 | 20250401 | 154100 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 6468 |
| 183 | 20250401 | 154000 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 184 | 20250401 | 153900 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 185 | 20250401 | 153800 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 186 | 20250401 | 153700 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 187 | 20250401 | 153600 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 188 | 20250401 | 153500 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 189 | 20250401 | 153400 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 190 | 20250401 | 153300 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 191 | 20250401 | 153200 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 192 | 20250401 | 153100 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 0 |
| 193 | 20250401 | 153000 | 2817516144 | 3370 | 3370 | 3370 | 3370 | 6468 |
| 194 | 20250401 | 152900 | 2795718984 | 3385 | 3385 | 3385 | 3385 | 0 |
| 195 | 20250401 | 152800 | 2795718984 | 3385 | 3385 | 3385 | 3385 | 0 |
| 196 | 20250401 | 152700 | 2795718984 | 3385 | 3385 | 3385 | 3385 | 0 |
| 197 | 20250401 | 152600 | 2795718984 | 3385 | 3385 | 3385 | 3385 | 0 |
| 198 | 20250401 | 152500 | 2795718984 | 3385 | 3385 | 3385 | 3385 | 0 |
| 199 | 20250401 | 152400 | 2795718984 | 3385 | 3385 | 3385 | 3385 | 0 |
| 200 | 20250401 | 152300 | 2795718984 | 3385 | 3385 | 3385 | 3385 | 0 |
| 201 | 20250401 | 152200 | 2795718984 | 3385 | 3385 | 3385 | 3385 | 0 |
| 202 | 20250401 | 152100 | 2795718984 | 3385 | 3385 | 3385 | 3385 | 0 |
| 203 | 20250401 | 152000 | 2795718984 | 3385 | 3385 | 3385 | 3385 | 0 |
| 204 | 20250401 | 151900 | 2795718984 | 3385 | 3385 | 3385 | 3370 | 2435 |
| 205 | 20250401 | 151800 | 2787499109 | 3380 | 3380 | 3385 | 3380 | 1532 |
| 206 | 20250401 | 151700 | 2782320909 | 3380 | 3385 | 3385 | 3380 | 1138 |
| 207 | 20250401 | 151600 | 2778474169 | 3380 | 3380 | 3385 | 3375 | 7740 |
| 208 | 20250401 | 151500 | 2752325404 | 3380 | 3380 | 3385 | 3375 | 1304 |
| 209 | 20250401 | 151400 | 2747919244 | 3380 | 3375 | 3385 | 3375 | 1779 |
| 210 | 20250401 | 151300 | 2741904614 | 3380 | 3395 | 3395 | 3375 | 6069 |
| 211 | 20250401 | 151200 | 2721390359 | 3395 | 3390 | 3395 | 3380 | 1064 |
| 212 | 20250401 | 151100 | 2717787904 | 3395 | 3390 | 3395 | 3385 | 1664 |
| 213 | 20250401 | 151000 | 2712154424 | 3390 | 3395 | 3395 | 3385 | 3728 |
| 214 | 20250401 | 150900 | 2699517844 | 3395 | 3410 | 3410 | 3395 | 613 |
| 215 | 20250401 | 150800 | 2697436649 | 3410 | 3385 | 3410 | 3385 | 3010 |
| 216 | 20250401 | 150700 | 2687202539 | 3385 | 3395 | 3395 | 3385 | 3310 |
| 217 | 20250401 | 150600 | 2675992129 | 3400 | 3400 | 3400 | 3400 | 8 |
| 218 | 20250401 | 150500 | 2675964929 | 3400 | 3395 | 3400 | 3395 | 717 |
| 219 | 20250401 | 150400 | 2673530699 | 3400 | 3400 | 3400 | 3400 | 256 |
| 220 | 20250401 | 150300 | 2672660299 | 3400 | 3400 | 3400 | 3400 | 51 |
| 221 | 20250401 | 150200 | 2672486899 | 3405 | 3390 | 3405 | 3390 | 955 |
| 222 | 20250401 | 150100 | 2669249309 | 3395 | 3400 | 3400 | 3390 | 801 |
| 223 | 20250401 | 150000 | 2666531829 | 3410 | 3410 | 3410 | 3410 | 231 |
| 224 | 20250401 | 145900 | 2665744119 | 3405 | 3400 | 3405 | 3390 | 1339 |
| 225 | 20250401 | 145800 | 2661203344 | 3400 | 3410 | 3410 | 3390 | 1761 |
| 226 | 20250401 | 145700 | 2655229944 | 3410 | 3400 | 3410 | 3400 | 56 |
| 227 | 20250401 | 145600 | 2655039524 | 3410 | 3400 | 3410 | 3400 | 502 |
| 228 | 20250401 | 145500 | 2653332714 | 3415 | 3400 | 3415 | 3400 | 8 |
| 229 | 20250401 | 145400 | 2653305479 | 3395 | 3400 | 3405 | 3395 | 275 |
| 230 | 20250401 | 145300 | 2652370974 | 3415 | 3420 | 3420 | 3400 | 1241 |
| 231 | 20250401 | 145200 | 2648148233 | 3425 | 3425 | 3425 | 3425 | 6 |
| 232 | 20250401 | 145100 | 2648127683 | 3410 | 3425 | 3425 | 3410 | 212 |
| 233 | 20250401 | 145000 | 2647404658 | 3425 | 3405 | 3425 | 3405 | 3 |
| 234 | 20250401 | 144900 | 2647394408 | 3420 | 3420 | 3420 | 3420 | 567 |
| 235 | 20250401 | 144800 | 2645455268 | 3420 | 3420 | 3420 | 3420 | 0 |
| 236 | 20250401 | 144700 | 2645455268 | 3420 | 3410 | 3420 | 3410 | 2061 |
| 237 | 20250401 | 144600 | 2638427248 | 3410 | 3410 | 3425 | 3410 | 380 |
| 238 | 20250401 | 144500 | 2637131433 | 3430 | 3410 | 3430 | 3410 | 60 |
| 239 | 20250401 | 144400 | 2636926798 | 3430 | 3430 | 3430 | 3430 | 0 |
| 240 | 20250401 | 144300 | 2636926798 | 3430 | 3430 | 3430 | 3430 | 0 |
| 241 | 20250401 | 144200 | 2636926798 | 3430 | 3420 | 3430 | 3420 | 225 |
| 242 | 20250401 | 144100 | 2636155658 | 3430 | 3430 | 3430 | 3430 | 0 |
| 243 | 20250401 | 144000 | 2636155658 | 3430 | 3430 | 3430 | 3430 | 2 |
| 244 | 20250401 | 143900 | 2636148798 | 3430 | 3395 | 3430 | 3395 | 1745 |
| 245 | 20250401 | 143800 | 2630191078 | 3395 | 3410 | 3410 | 3395 | 5902 |
| 246 | 20250401 | 143700 | 2610131188 | 3410 | 3415 | 3415 | 3410 | 898 |
| 247 | 20250401 | 143600 | 2607068848 | 3415 | 3415 | 3420 | 3410 | 1807 |
| 248 | 20250401 | 143500 | 2600902528 | 3425 | 3425 | 3425 | 3425 | 0 |
| 249 | 20250401 | 143400 | 2600902528 | 3425 | 3425 | 3425 | 3425 | 0 |
| 250 | 20250401 | 143300 | 2600902528 | 3425 | 3420 | 3425 | 3420 | 244 |
| 251 | 20250401 | 143200 | 2600068043 | 3420 | 3425 | 3425 | 3420 | 350 |
| 252 | 20250401 | 143100 | 2598869908 | 3440 | 3440 | 3440 | 3440 | 5 |
| 253 | 20250401 | 143000 | 2598852708 | 3430 | 3435 | 3440 | 3425 | 411 |
| 254 | 20250401 | 142900 | 2597442393 | 3425 | 3430 | 3430 | 3425 | 1304 |
| 255 | 20250401 | 142800 | 2592975673 | 3430 | 3440 | 3440 | 3420 | 134 |
| 256 | 20250401 | 142700 | 2592516533 | 3440 | 3430 | 3440 | 3420 | 115 |
| 257 | 20250401 | 142600 | 2592120993 | 3430 | 3425 | 3430 | 3420 | 390 |
| 258 | 20250401 | 142500 | 2590785228 | 3425 | 3455 | 3455 | 3420 | 1911 |
| 259 | 20250401 | 142400 | 2584239328 | 3455 | 3455 | 3455 | 3455 | 71 |
| 260 | 20250401 | 142300 | 2583994023 | 3455 | 3425 | 3455 | 3425 | 665 |
| 261 | 20250401 | 142200 | 2581713428 | 3420 | 3420 | 3420 | 3420 | 2092 |
| 262 | 20250401 | 142100 | 2574558788 | 3420 | 3445 | 3445 | 3420 | 2081 |
| 263 | 20250401 | 142000 | 2567434058 | 3445 | 3450 | 3450 | 3445 | 15 |
| 264 | 20250401 | 141900 | 2567382373 | 3455 | 3455 | 3455 | 3455 | 7 |
| 265 | 20250401 | 141800 | 2567358188 | 3455 | 3455 | 3455 | 3450 | 1088 |
| 266 | 20250401 | 141700 | 2563601573 | 3455 | 3455 | 3455 | 3445 | 2577 |
| 267 | 20250401 | 141600 | 2554698118 | 3455 | 3445 | 3455 | 3445 | 638 |
| 268 | 20250401 | 141500 | 2552497018 | 3445 | 3430 | 3445 | 3430 | 1108 |
| 269 | 20250401 | 141400 | 2548688948 | 3425 | 3425 | 3425 | 3425 | 731 |
| 270 | 20250401 | 141300 | 2546185273 | 3425 | 3445 | 3445 | 3425 | 2323 |
| 271 | 20250401 | 141200 | 2538227413 | 3445 | 3445 | 3445 | 3425 | 5694 |
| 272 | 20250401 | 141100 | 2518675933 | 3440 | 3460 | 3460 | 3440 | 41 |
| 273 | 20250401 | 141000 | 2518534558 | 3440 | 3460 | 3460 | 3440 | 4900 |
| 274 | 20250401 | 140900 | 2501632923 | 3460 | 3460 | 3460 | 3455 | 274 |
| 275 | 20250401 | 140800 | 2500684943 | 3460 | 3460 | 3460 | 3460 | 9 |
| 276 | 20250401 | 140700 | 2500653803 | 3465 | 3457 | 3465 | 3457 | 305 |
| 277 | 20250401 | 140600 | 2499598501 | 3460 | 3460 | 3460 | 3460 | 4 |
| 278 | 20250401 | 140500 | 2499584661 | 3460 | 3465 | 3465 | 3460 | 4 |
| 279 | 20250401 | 140400 | 2499570811 | 3465 | 3455 | 3465 | 3440 | 1125 |
| 280 | 20250401 | 140300 | 2495699461 | 3455 | 3465 | 3465 | 3455 | 77 |
| 281 | 20250401 | 140200 | 2495433311 | 3465 | 3450 | 3465 | 3450 | 419 |
| 282 | 20250401 | 140100 | 2493983676 | 3440 | 3460 | 3460 | 3440 | 1105 |
| 283 | 20250401 | 140000 | 2490176956 | 3460 | 3460 | 3475 | 3455 | 1797 |
| 284 | 20250401 | 135900 | 2483959281 | 3460 | 3460 | 3460 | 3460 | 714 |
| 285 | 20250401 | 135800 | 2481488841 | 3460 | 3475 | 3475 | 3460 | 2 |
| 286 | 20250401 | 135700 | 2481481906 | 3475 | 3470 | 3475 | 3470 | 108 |
| 287 | 20250401 | 135600 | 2481106641 | 3465 | 3465 | 3465 | 3450 | 1239 |
| 288 | 20250401 | 135500 | 2476820156 | 3465 | 3470 | 3470 | 3465 | 7 |
| 289 | 20250401 | 135400 | 2476795896 | 3470 | 3470 | 3470 | 3470 | 3 |
| 290 | 20250401 | 135300 | 2476785486 | 3455 | 3470 | 3470 | 3440 | 5445 |
| 291 | 20250401 | 135200 | 2458015356 | 3480 | 3480 | 3480 | 3475 | 156 |
| 292 | 20250401 | 135100 | 2457473246 | 3480 | 3475 | 3480 | 3475 | 161 |
| 293 | 20250401 | 135000 | 2456913696 | 3475 | 3475 | 3475 | 3470 | 156 |
| 294 | 20250401 | 134900 | 2456371886 | 3475 | 3475 | 3480 | 3475 | 555 |
| 295 | 20250401 | 134800 | 2454443256 | 3475 | 3480 | 3480 | 3475 | 261 |
| 296 | 20250401 | 134700 | 2453536271 | 3480 | 3480 | 3480 | 3480 | 201 |
| 297 | 20250401 | 134600 | 2452836791 | 3480 | 3485 | 3485 | 3475 | 1191 |
| 298 | 20250401 | 134500 | 2448692461 | 3480 | 3485 | 3485 | 3480 | 14 |
| 299 | 20250401 | 134400 | 2448643731 | 3485 | 3475 | 3485 | 3475 | 935 |
| 300 | 20250401 | 134300 | 2445389791 | 3485 | 3475 | 3485 | 3475 | 4 |
| 301 | 20250401 | 134200 | 2445375871 | 3485 | 3485 | 3485 | 3475 | 517 |
| 302 | 20250401 | 134100 | 2443576406 | 3480 | 3485 | 3485 | 3480 | 456 |
| 303 | 20250401 | 134000 | 2441989011 | 3480 | 3485 | 3490 | 3470 | 1219 |
| 304 | 20250401 | 133900 | 2437743846 | 3490 | 3490 | 3490 | 3465 | 1254 |
| 305 | 20250401 | 133800 | 2433396136 | 3490 | 3490 | 3490 | 3490 | 1 |
| 306 | 20250401 | 133700 | 2433392646 | 3490 | 3470 | 3490 | 3465 | 4506 |
| 307 | 20250401 | 133600 | 2417756836 | 3490 | 3470 | 3490 | 3470 | 300 |
| 308 | 20250401 | 133500 | 2416715816 | 3495 | 3490 | 3495 | 3480 | 233 |
| 309 | 20250401 | 133400 | 2415904851 | 3490 | 3500 | 3505 | 3485 | 823 |
| 310 | 20250401 | 133300 | 2413030021 | 3505 | 3490 | 3505 | 3485 | 517 |
| 311 | 20250401 | 133200 | 2411222211 | 3490 | 3495 | 3510 | 3485 | 1281 |
| 312 | 20250401 | 133100 | 2406749086 | 3515 | 3515 | 3520 | 3500 | 3457 |
| 313 | 20250401 | 133000 | 2394600721 | 3515 | 3510 | 3515 | 3505 | 5622 |
| 314 | 20250401 | 132900 | 2374873731 | 3510 | 3485 | 3510 | 3480 | 13309 |
| 315 | 20250401 | 132800 | 2328354801 | 3490 | 3485 | 3490 | 3485 | 1792 |
| 316 | 20250401 | 132700 | 2322105676 | 3485 | 3460 | 3485 | 3460 | 2554 |
| 317 | 20250401 | 132600 | 2313228371 | 3475 | 3475 | 3475 | 3460 | 28 |
| 318 | 20250401 | 132500 | 2313131431 | 3460 | 3460 | 3475 | 3460 | 5 |
| 319 | 20250401 | 132400 | 2313114101 | 3475 | 3475 | 3475 | 3450 | 5 |
| 320 | 20250401 | 132300 | 2313096771 | 3465 | 3445 | 3465 | 3445 | 4 |
| 321 | 20250401 | 132200 | 2313082951 | 3470 | 3470 | 3470 | 3445 | 35 |
| 322 | 20250401 | 132100 | 2312961956 | 3462 | 3465 | 3470 | 3445 | 1377 |
| 323 | 20250401 | 132000 | 2308210919 | 3460 | 3475 | 3475 | 3460 | 11 |
| 324 | 20250401 | 131900 | 2308172844 | 3480 | 3455 | 3480 | 3450 | 440 |
| 325 | 20250401 | 131800 | 2306651244 | 3460 | 3460 | 3460 | 3460 | 392 |
| 326 | 20250401 | 131700 | 2305294924 | 3470 | 3465 | 3470 | 3460 | 818 |
| 327 | 20250401 | 131600 | 2302461334 | 3485 | 3485 | 3485 | 3470 | 159 |
| 328 | 20250401 | 131500 | 2301909499 | 3485 | 3485 | 3485 | 3485 | 1 |
| 329 | 20250401 | 131400 | 2301906014 | 3470 | 3480 | 3485 | 3470 | 688 |
| 330 | 20250401 | 131300 | 2299518519 | 3470 | 3475 | 3475 | 3470 | 740 |
| 331 | 20250401 | 131200 | 2296947024 | 3475 | 3480 | 3480 | 3475 | 807 |
| 332 | 20250401 | 131100 | 2294138699 | 3480 | 3470 | 3485 | 3470 | 571 |
| 333 | 20250401 | 131000 | 2292157304 | 3490 | 3485 | 3490 | 3485 | 72 |
| 334 | 20250401 | 130900 | 2291906379 | 3485 | 3480 | 3485 | 3470 | 186 |
| 335 | 20250401 | 130800 | 2291259569 | 3490 | 3475 | 3490 | 3475 | 1559 |
| 336 | 20250401 | 130700 | 2285833749 | 3475 | 3475 | 3480 | 3470 | 303 |
| 337 | 20250401 | 130600 | 2284781599 | 3475 | 3495 | 3495 | 3475 | 118 |
| 338 | 20250401 | 130500 | 2284369469 | 3495 | 3475 | 3495 | 3465 | 9153 |
| 339 | 20250401 | 130400 | 2252444944 | 3495 | 3490 | 3495 | 3490 | 1839 |
| 340 | 20250401 | 130300 | 2246026809 | 3495 | 3460 | 3495 | 3460 | 4801 |
| 341 | 20250401 | 130200 | 2229315214 | 3460 | 3465 | 3465 | 3445 | 63 |
| 342 | 20250401 | 130100 | 2229097784 | 3465 | 3465 | 3465 | 3450 | 150 |
| 343 | 20250401 | 130000 | 2228578089 | 3470 | 3450 | 3470 | 3450 | 3668 |
| 344 | 20250401 | 125900 | 2215877809 | 3460 | 3455 | 3460 | 3455 | 414 |
| 345 | 20250401 | 125800 | 2214447404 | 3455 | 3455 | 3460 | 3445 | 2992 |
| 346 | 20250401 | 125700 | 2204114269 | 3450 | 3465 | 3470 | 3450 | 1454 |
| 347 | 20250401 | 125600 | 2199081339 | 3460 | 3450 | 3460 | 3445 | 3190 |
| 348 | 20250401 | 125500 | 2188058859 | 3440 | 3460 | 3475 | 3440 | 1401 |
| 349 | 20250401 | 125400 | 2183211612 | 3460 | 3460 | 3460 | 3440 | 13 |
| 350 | 20250401 | 125300 | 2183166827 | 3460 | 3460 | 3460 | 3445 | 1127 |
| 351 | 20250401 | 125200 | 2179273872 | 3445 | 3440 | 3460 | 3440 | 961 |
| 352 | 20250401 | 125100 | 2175960387 | 3445 | 3445 | 3445 | 3445 | 0 |
| 353 | 20250401 | 125000 | 2175960387 | 3445 | 3435 | 3445 | 3430 | 3282 |
| 354 | 20250401 | 124900 | 2164701457 | 3450 | 3430 | 3450 | 3420 | 1566 |
| 355 | 20250401 | 124800 | 2159317967 | 3435 | 3435 | 3435 | 3435 | 5 |
| 356 | 20250401 | 124700 | 2159300792 | 3425 | 3420 | 3425 | 3420 | 470 |
| 357 | 20250401 | 124600 | 2157691357 | 3420 | 3420 | 3420 | 3420 | 204 |
| 358 | 20250401 | 124500 | 2156993677 | 3425 | 3435 | 3435 | 3425 | 632 |
| 359 | 20250401 | 124400 | 2154827932 | 3435 | 3435 | 3435 | 3435 | 0 |
| 360 | 20250401 | 124300 | 2154827932 | 3435 | 3435 | 3435 | 3435 | 278 |
| 361 | 20250401 | 124200 | 2153873002 | 3432 | 3430 | 3432 | 3430 | 64 |
| 362 | 20250401 | 124100 | 2153653480 | 3430 | 3430 | 3430 | 3430 | 0 |
| 363 | 20250401 | 124000 | 2153653480 | 3430 | 3440 | 3440 | 3430 | 371 |
| 364 | 20250401 | 123900 | 2152380265 | 3445 | 3450 | 3450 | 3445 | 53 |
| 365 | 20250401 | 123800 | 2152197675 | 3435 | 3435 | 3450 | 3435 | 28 |
| 366 | 20250401 | 123700 | 2152101400 | 3435 | 3450 | 3455 | 3435 | 114 |
| 367 | 20250401 | 123600 | 2151709190 | 3450 | 3435 | 3450 | 3435 | 70 |
| 368 | 20250401 | 123500 | 2151468670 | 3440 | 3430 | 3440 | 3430 | 224 |
| 369 | 20250401 | 123400 | 2150699495 | 3425 | 3415 | 3430 | 3415 | 1816 |
| 370 | 20250401 | 123300 | 2144482020 | 3415 | 3415 | 3415 | 3415 | 0 |
| 371 | 20250401 | 123200 | 2144482020 | 3415 | 3415 | 3415 | 3415 | 2 |
| 372 | 20250401 | 123100 | 2144475190 | 3405 | 3410 | 3410 | 3405 | 1255 |
| 373 | 20250401 | 123000 | 2140200530 | 3410 | 3410 | 3410 | 3410 | 438 |
| 374 | 20250401 | 122900 | 2138706950 | 3410 | 3415 | 3415 | 3410 | 184 |
| 375 | 20250401 | 122800 | 2138079488 | 3405 | 3405 | 3405 | 3405 | 0 |
| 376 | 20250401 | 122700 | 2138079488 | 3405 | 3405 | 3405 | 3405 | 0 |
| 377 | 20250401 | 122600 | 2138079488 | 3405 | 3410 | 3420 | 3405 | 899 |
| 378 | 20250401 | 122500 | 2135016203 | 3410 | 3415 | 3415 | 3410 | 227 |
| 379 | 20250401 | 122400 | 2134242003 | 3420 | 3425 | 3425 | 3420 | 35 |
| 380 | 20250401 | 122300 | 2134122133 | 3430 | 3430 | 3430 | 3430 | 0 |
| 381 | 20250401 | 122200 | 2134122133 | 3430 | 3425 | 3430 | 3425 | 620 |
| 382 | 20250401 | 122100 | 2131995833 | 3425 | 3425 | 3425 | 3425 | 3 |
| 383 | 20250401 | 122000 | 2131985558 | 3405 | 3405 | 3405 | 3405 | 100 |
| 384 | 20250401 | 121900 | 2131645058 | 3405 | 3415 | 3415 | 3405 | 340 |
| 385 | 20250401 | 121800 | 2130485558 | 3410 | 3410 | 3410 | 3410 | 113 |
| 386 | 20250401 | 121700 | 2130100228 | 3405 | 3410 | 3410 | 3400 | 414 |
| 387 | 20250401 | 121600 | 2128689773 | 3410 | 3405 | 3410 | 3400 | 813 |
| 388 | 20250401 | 121500 | 2125922483 | 3405 | 3415 | 3415 | 3405 | 1058 |
| 389 | 20250401 | 121400 | 2122319951 | 3415 | 3420 | 3420 | 3415 | 7 |
| 390 | 20250401 | 121300 | 2122296031 | 3420 | 3420 | 3420 | 3420 | 4 |
| 391 | 20250401 | 121200 | 2122282351 | 3435 | 3435 | 3435 | 3435 | 0 |
| 392 | 20250401 | 121100 | 2122282351 | 3435 | 3420 | 3445 | 3420 | 1448 |
| 393 | 20250401 | 121000 | 2117304126 | 3410 | 3405 | 3410 | 3405 | 173 |
| 394 | 20250401 | 120900 | 2116714506 | 3395 | 3410 | 3410 | 3395 | 4252 |
| 395 | 20250401 | 120800 | 2102248071 | 3405 | 3410 | 3410 | 3405 | 155 |
| 396 | 20250401 | 120700 | 2101720256 | 3410 | 3415 | 3415 | 3410 | 1317 |
| 397 | 20250401 | 120600 | 2097228786 | 3420 | 3420 | 3420 | 3420 | 100 |
| 398 | 20250401 | 120500 | 2096886786 | 3420 | 3410 | 3420 | 3410 | 742 |
| 399 | 20250401 | 120400 | 2094353861 | 3405 | 3410 | 3410 | 3405 | 250 |
| 400 | 20250401 | 120300 | 2093501466 | 3410 | 3410 | 3420 | 3410 | 1763 |
| 401 | 20250401 | 120200 | 2087484381 | 3415 | 3420 | 3420 | 3410 | 666 |
| 402 | 20250401 | 120100 | 2085213279 | 3425 | 3415 | 3425 | 3415 | 452 |
| 403 | 20250401 | 120000 | 2083669669 | 3440 | 3440 | 3440 | 3440 | 0 |
| 404 | 20250401 | 115900 | 2083669669 | 3440 | 3440 | 3440 | 3415 | 525 |
| 405 | 20250401 | 115800 | 2081875704 | 3435 | 3420 | 3435 | 3405 | 7682 |
| 406 | 20250401 | 115700 | 2055532169 | 3425 | 3405 | 3425 | 3395 | 2894 |
| 407 | 20250401 | 115600 | 2045666674 | 3425 | 3420 | 3430 | 3420 | 708 |
| 408 | 20250401 | 115500 | 2043244909 | 3420 | 3390 | 3420 | 3390 | 241 |
| 409 | 20250401 | 115400 | 2042425289 | 3390 | 3415 | 3415 | 3390 | 783 |
| 410 | 20250401 | 115300 | 2039768219 | 3405 | 3415 | 3420 | 3395 | 2502 |
| 411 | 20250401 | 115200 | 2031247519 | 3415 | 3405 | 3415 | 3405 | 457 |
| 412 | 20250401 | 115100 | 2029690059 | 3405 | 3385 | 3405 | 3385 | 1571 |
| 413 | 20250401 | 115000 | 2024364244 | 3380 | 3390 | 3405 | 3380 | 9665 |
| 414 | 20250401 | 114900 | 1991623204 | 3420 | 3470 | 3470 | 3350 | 49749 |
| 415 | 20250401 | 114800 | 1821612527 | 3480 | 3475 | 3480 | 3465 | 467 |
| 416 | 20250401 | 114700 | 1819993217 | 3495 | 3495 | 3500 | 3475 | 3310 |
| 417 | 20250401 | 114600 | 1808460912 | 3490 | 3470 | 3495 | 3470 | 2334 |
| 418 | 20250401 | 114500 | 1800335517 | 3465 | 3480 | 3480 | 3465 | 4528 |
| 419 | 20250401 | 114400 | 1784641457 | 3480 | 3480 | 3480 | 3470 | 2063 |
| 420 | 20250401 | 114300 | 1777481922 | 3470 | 3470 | 3480 | 3470 | 1047 |
| 421 | 20250401 | 114200 | 1773848812 | 3490 | 3470 | 3490 | 3470 | 1449 |
| 422 | 20250401 | 114100 | 1768820722 | 3490 | 3485 | 3495 | 3470 | 4475 |
| 423 | 20250401 | 114000 | 1753229687 | 3480 | 3480 | 3490 | 3470 | 439 |
| 424 | 20250401 | 113900 | 1751701392 | 3485 | 3485 | 3485 | 3465 | 1834 |
| 425 | 20250401 | 113800 | 1745333617 | 3485 | 3475 | 3485 | 3475 | 2276 |
| 426 | 20250401 | 113700 | 1737423632 | 3470 | 3490 | 3490 | 3445 | 7548 |
| 427 | 20250401 | 113600 | 1711168967 | 3500 | 3505 | 3520 | 3495 | 4477 |
| 428 | 20250401 | 113500 | 1695498892 | 3520 | 3515 | 3520 | 3515 | 1725 |
| 429 | 20250401 | 113400 | 1689435397 | 3507 | 3500 | 3520 | 3500 | 2775 |
| 430 | 20250401 | 113300 | 1679715203 | 3505 | 3515 | 3525 | 3500 | 2611 |
| 431 | 20250401 | 113200 | 1670559923 | 3525 | 3510 | 3535 | 3505 | 5221 |
| 432 | 20250401 | 113100 | 1652174313 | 3520 | 3545 | 3550 | 3495 | 15034 |
| 433 | 20250401 | 113000 | 1599147133 | 3550 | 3520 | 3550 | 3515 | 40113 |
| 434 | 20250401 | 112900 | 1457380528 | 3515 | 3505 | 3515 | 3495 | 6494 |
| 435 | 20250401 | 112800 | 1434622408 | 3505 | 3510 | 3515 | 3500 | 3321 |
| 436 | 20250401 | 112700 | 1422980098 | 3510 | 3500 | 3510 | 3500 | 1511 |
| 437 | 20250401 | 112600 | 1417689248 | 3505 | 3500 | 3510 | 3495 | 1868 |
| 438 | 20250401 | 112500 | 1411148753 | 3500 | 3515 | 3515 | 3500 | 1487 |
| 439 | 20250401 | 112400 | 1405937478 | 3515 | 3520 | 3525 | 3505 | 6212 |
| 440 | 20250401 | 112300 | 1384084663 | 3525 | 3510 | 3525 | 3500 | 7579 |
| 441 | 20250401 | 112200 | 1357436368 | 3510 | 3495 | 3520 | 3495 | 5116 |
| 442 | 20250401 | 112100 | 1339480983 | 3495 | 3480 | 3495 | 3480 | 600 |
| 443 | 20250401 | 112000 | 1337387733 | 3480 | 3495 | 3495 | 3480 | 1059 |
| 444 | 20250401 | 111900 | 1333690934 | 3490 | 3470 | 3490 | 3465 | 2815 |
| 445 | 20250401 | 111800 | 1323902154 | 3470 | 3470 | 3490 | 3470 | 877 |
| 446 | 20250401 | 111700 | 1320855914 | 3495 | 3475 | 3495 | 3475 | 2635 |
| 447 | 20250401 | 111600 | 1311672824 | 3485 | 3485 | 3485 | 3485 | 294 |
| 448 | 20250401 | 111500 | 1310648234 | 3475 | 3490 | 3510 | 3475 | 4168 |
| 449 | 20250401 | 111400 | 1296131154 | 3510 | 3505 | 3510 | 3490 | 742 |
| 450 | 20250401 | 111300 | 1293530404 | 3510 | 3510 | 3510 | 3495 | 7382 |
| 451 | 20250401 | 111200 | 1267658599 | 3495 | 3485 | 3530 | 3485 | 15010 |
| 452 | 20250401 | 111100 | 1215030964 | 3485 | 3475 | 3485 | 3465 | 730 |
| 453 | 20250401 | 111000 | 1212493229 | 3475 | 3475 | 3480 | 3465 | 3346 |
| 454 | 20250401 | 110900 | 1200883924 | 3480 | 3460 | 3480 | 3450 | 1751 |
| 455 | 20250401 | 110800 | 1194803987 | 3460 | 3480 | 3485 | 3455 | 4338 |
| 456 | 20250401 | 110700 | 1179744362 | 3475 | 3500 | 3505 | 3470 | 1829 |
| 457 | 20250401 | 110600 | 1173360162 | 3500 | 3455 | 3505 | 3455 | 8319 |
| 458 | 20250401 | 110500 | 1144308662 | 3465 | 3450 | 3465 | 3450 | 239 |
| 459 | 20250401 | 110400 | 1143482997 | 3450 | 3460 | 3475 | 3450 | 861 |
| 460 | 20250401 | 110300 | 1140503342 | 3460 | 3470 | 3490 | 3460 | 5325 |
| 461 | 20250401 | 110200 | 1122032227 | 3465 | 3475 | 3495 | 3465 | 4351 |
| 462 | 20250401 | 110100 | 1106883137 | 3495 | 3485 | 3500 | 3470 | 19829 |
| 463 | 20250401 | 110000 | 1037672407 | 3495 | 3435 | 3500 | 3430 | 24999 |
| 464 | 20250401 | 105900 | 950897017 | 3430 | 3380 | 3430 | 3380 | 15966 |
| 465 | 20250401 | 105800 | 896449547 | 3380 | 3335 | 3380 | 3335 | 2315 |
| 466 | 20250401 | 105700 | 888667227 | 3335 | 3352 | 3352 | 3335 | 473 |
| 467 | 20250401 | 105600 | 887088355 | 3355 | 3355 | 3355 | 3355 | 539 |
| 468 | 20250401 | 105500 | 885280010 | 3330 | 3345 | 3350 | 3330 | 780 |
| 469 | 20250401 | 105400 | 882668190 | 3325 | 3340 | 3345 | 3325 | 898 |
| 470 | 20250401 | 105300 | 879673080 | 3330 | 3345 | 3345 | 3330 | 406 |
| 471 | 20250401 | 105200 | 878316065 | 3345 | 3350 | 3350 | 3345 | 335 |
| 472 | 20250401 | 105100 | 877195470 | 3360 | 3345 | 3360 | 3345 | 1020 |
| 473 | 20250401 | 105000 | 873771070 | 3345 | 3340 | 3355 | 3335 | 2984 |
| 474 | 20250401 | 104900 | 863788745 | 3350 | 3330 | 3350 | 3330 | 1074 |
| 475 | 20250401 | 104800 | 860200395 | 3330 | 3330 | 3330 | 3325 | 2282 |
| 476 | 20250401 | 104700 | 852601650 | 3320 | 3315 | 3320 | 3310 | 103 |
| 477 | 20250401 | 104600 | 852259970 | 3305 | 3330 | 3330 | 3305 | 21194 |
| 478 | 20250401 | 104500 | 781992535 | 3330 | 3345 | 3345 | 3330 | 5658 |
| 479 | 20250401 | 104400 | 763141395 | 3335 | 3335 | 3335 | 3330 | 410 |
| 480 | 20250401 | 104300 | 761775285 | 3350 | 3340 | 3350 | 3330 | 7420 |
| 481 | 20250401 | 104200 | 737031755 | 3347 | 3360 | 3360 | 3335 | 1454 |
| 482 | 20250401 | 104100 | 732151053 | 3365 | 3345 | 3370 | 3345 | 575 |
| 483 | 20250401 | 104000 | 730223163 | 3345 | 3335 | 3345 | 3325 | 2175 |
| 484 | 20250401 | 103900 | 722987718 | 3350 | 3345 | 3350 | 3325 | 138 |
| 485 | 20250401 | 103800 | 722528773 | 3325 | 3350 | 3350 | 3325 | 4008 |
| 486 | 20250401 | 103700 | 709180828 | 3340 | 3340 | 3350 | 3340 | 455 |
| 487 | 20250401 | 103600 | 707661118 | 3355 | 3355 | 3355 | 3355 | 1 |
| 488 | 20250401 | 103500 | 707657763 | 3355 | 3330 | 3355 | 3325 | 609 |
| 489 | 20250401 | 103400 | 705628498 | 3330 | 3335 | 3350 | 3330 | 4737 |
| 490 | 20250401 | 103300 | 689849878 | 3335 | 3335 | 3335 | 3335 | 1 |
| 491 | 20250401 | 103200 | 689846543 | 3355 | 3345 | 3355 | 3335 | 3016 |
| 492 | 20250401 | 103100 | 679784448 | 3360 | 3365 | 3365 | 3360 | 2 |
| 493 | 20250401 | 103000 | 679777723 | 3350 | 3360 | 3365 | 3350 | 4219 |
| 494 | 20250401 | 102900 | 665633858 | 3360 | 3370 | 3370 | 3355 | 1909 |
| 495 | 20250401 | 102800 | 659219928 | 3365 | 3360 | 3365 | 3360 | 266 |
| 496 | 20250401 | 102700 | 658325668 | 3360 | 3365 | 3365 | 3360 | 209 |
| 497 | 20250401 | 102600 | 657622928 | 3365 | 3365 | 3365 | 3365 | 0 |
| 498 | 20250401 | 102500 | 657622928 | 3365 | 3365 | 3365 | 3365 | 4 |
| 499 | 20250401 | 102400 | 657609468 | 3365 | 3365 | 3365 | 3365 | 0 |
| 500 | 20250401 | 102300 | 657609468 | 3365 | 3365 | 3365 | 3365 | 255 |
| 501 | 20250401 | 102200 | 656751393 | 3365 | 3360 | 3365 | 3360 | 64 |
| 502 | 20250401 | 102100 | 656536348 | 3360 | 3360 | 3360 | 3360 | 1 |
| 503 | 20250401 | 102000 | 656532988 | 3365 | 3370 | 3370 | 3365 | 825 |
| 504 | 20250401 | 101900 | 653756763 | 3365 | 3365 | 3365 | 3365 | 348 |
| 505 | 20250401 | 101800 | 652585743 | 3365 | 3370 | 3370 | 3365 | 21 |
| 506 | 20250401 | 101700 | 652514978 | 3365 | 3375 | 3375 | 3365 | 1055 |
| 507 | 20250401 | 101600 | 648964873 | 3375 | 3370 | 3380 | 3370 | 108 |
| 508 | 20250401 | 101500 | 648600673 | 3375 | 3375 | 3375 | 3365 | 64 |
| 509 | 20250401 | 101400 | 648385273 | 3365 | 3360 | 3365 | 3360 | 103 |
| 510 | 20250401 | 101300 | 648038993 | 3365 | 3365 | 3365 | 3360 | 120 |
| 511 | 20250401 | 101200 | 647635428 | 3370 | 3375 | 3380 | 3370 | 119 |
| 512 | 20250401 | 101100 | 647234298 | 3375 | 3360 | 3375 | 3360 | 2219 |
| 513 | 20250401 | 101000 | 639759103 | 3365 | 3365 | 3365 | 3365 | 20 |
| 514 | 20250401 | 100900 | 639691803 | 3365 | 3365 | 3365 | 3360 | 263 |
| 515 | 20250401 | 100800 | 638806813 | 3370 | 3365 | 3370 | 3365 | 8 |
| 516 | 20250401 | 100700 | 638779883 | 3365 | 3365 | 3370 | 3365 | 235 |
| 517 | 20250401 | 100600 | 637989103 | 3370 | 3370 | 3370 | 3365 | 334 |
| 518 | 20250401 | 100500 | 636865158 | 3370 | 3370 | 3370 | 3370 | 348 |
| 519 | 20250401 | 100400 | 635692398 | 3370 | 3365 | 3370 | 3365 | 970 |
| 520 | 20250401 | 100300 | 632423983 | 3365 | 3365 | 3365 | 3360 | 163 |
| 521 | 20250401 | 100200 | 631875798 | 3362 | 3365 | 3365 | 3362 | 42 |
| 522 | 20250401 | 100100 | 631734471 | 3365 | 3365 | 3365 | 3360 | 223 |
| 523 | 20250401 | 100000 | 630985036 | 3365 | 3340 | 3365 | 3340 | 695 |
| 524 | 20250401 | 095900 | 628658531 | 3340 | 3340 | 3345 | 3330 | 2159 |
| 525 | 20250401 | 095800 | 621462341 | 3345 | 3335 | 3345 | 3335 | 104 |
| 526 | 20250401 | 095700 | 621115121 | 3335 | 3330 | 3345 | 3330 | 702 |
| 527 | 20250401 | 095600 | 618774671 | 3335 | 3350 | 3350 | 3330 | 9051 |
| 528 | 20250401 | 095500 | 588531626 | 3355 | 3355 | 3370 | 3355 | 975 |
| 529 | 20250401 | 095400 | 585260486 | 3370 | 3370 | 3370 | 3370 | 3 |
| 530 | 20250401 | 095300 | 585250376 | 3370 | 3365 | 3370 | 3355 | 2922 |
| 531 | 20250401 | 095200 | 575446566 | 3365 | 3370 | 3370 | 3360 | 1779 |
| 532 | 20250401 | 095100 | 569468006 | 3370 | 3380 | 3380 | 3370 | 16 |
| 533 | 20250401 | 095000 | 569414026 | 3380 | 3380 | 3380 | 3370 | 34 |
| 534 | 20250401 | 094900 | 569299254 | 3385 | 3385 | 3385 | 3385 | 1 |
| 535 | 20250401 | 094800 | 569295869 | 3385 | 3390 | 3390 | 3370 | 2853 |
| 536 | 20250401 | 094700 | 559681209 | 3375 | 3390 | 3395 | 3370 | 2966 |
| 537 | 20250401 | 094600 | 549679634 | 3385 | 3400 | 3400 | 3375 | 2072 |
| 538 | 20250401 | 094500 | 542676149 | 3405 | 3405 | 3405 | 3405 | 1 |
| 539 | 20250401 | 094400 | 542672744 | 3380 | 3395 | 3405 | 3380 | 1635 |
| 540 | 20250401 | 094300 | 537131044 | 3395 | 3395 | 3395 | 3390 | 79 |
| 541 | 20250401 | 094200 | 536863154 | 3400 | 3390 | 3400 | 3385 | 645 |
| 542 | 20250401 | 094100 | 534676604 | 3400 | 3390 | 3400 | 3390 | 59 |
| 543 | 20250401 | 094000 | 534476584 | 3390 | 3395 | 3405 | 3390 | 933 |
| 544 | 20250401 | 093900 | 531309419 | 3405 | 3395 | 3405 | 3390 | 318 |
| 545 | 20250401 | 093800 | 530229844 | 3405 | 3400 | 3405 | 3400 | 80 |
| 546 | 20250401 | 093700 | 529957754 | 3410 | 3415 | 3415 | 3390 | 655 |
| 547 | 20250401 | 093600 | 527733344 | 3410 | 3390 | 3415 | 3390 | 694 |
| 548 | 20250401 | 093500 | 525369177 | 3400 | 3390 | 3400 | 3390 | 225 |
| 549 | 20250401 | 093400 | 524605427 | 3400 | 3400 | 3400 | 3400 | 100 |
| 550 | 20250401 | 093300 | 524265427 | 3400 | 3380 | 3405 | 3375 | 2251 |
| 551 | 20250401 | 093200 | 516662592 | 3405 | 3400 | 3410 | 3385 | 3406 |
| 552 | 20250401 | 093100 | 505120917 | 3410 | 3410 | 3415 | 3390 | 930 |
| 553 | 20250401 | 093000 | 501958702 | 3405 | 3380 | 3410 | 3375 | 2082 |
| 554 | 20250401 | 092900 | 494903327 | 3380 | 3395 | 3395 | 3380 | 5007 |
| 555 | 20250401 | 092800 | 477959592 | 3400 | 3400 | 3405 | 3390 | 68 |
| 556 | 20250401 | 092700 | 477728382 | 3400 | 3400 | 3400 | 3385 | 1377 |
| 557 | 20250401 | 092600 | 473059377 | 3400 | 3385 | 3405 | 3380 | 2185 |
| 558 | 20250401 | 092500 | 465663182 | 3385 | 3410 | 3420 | 3380 | 4354 |
| 559 | 20250401 | 092400 | 450905912 | 3425 | 3425 | 3425 | 3420 | 323 |
| 560 | 20250401 | 092300 | 449799952 | 3405 | 3417 | 3425 | 3405 | 5408 |
| 561 | 20250401 | 092200 | 431371035 | 3420 | 3430 | 3430 | 3420 | 612 |
| 562 | 20250401 | 092100 | 429277645 | 3415 | 3425 | 3430 | 3410 | 2016 |
| 563 | 20250401 | 092000 | 422381400 | 3425 | 3430 | 3440 | 3425 | 2415 |
| 564 | 20250401 | 091900 | 414109000 | 3425 | 3450 | 3450 | 3425 | 4963 |
| 565 | 20250401 | 091800 | 397079075 | 3460 | 3455 | 3460 | 3455 | 70 |
| 566 | 20250401 | 091700 | 396837215 | 3455 | 3460 | 3470 | 3455 | 1032 |
| 567 | 20250401 | 091600 | 393266595 | 3455 | 3465 | 3475 | 3455 | 1206 |
| 568 | 20250401 | 091500 | 389093075 | 3460 | 3465 | 3465 | 3460 | 37 |
| 569 | 20250401 | 091400 | 388964895 | 3465 | 3470 | 3470 | 3455 | 2702 |
| 570 | 20250401 | 091300 | 379620035 | 3470 | 3505 | 3510 | 3470 | 6479 |
| 571 | 20250401 | 091200 | 357017170 | 3505 | 3495 | 3505 | 3480 | 6346 |
| 572 | 20250401 | 091100 | 334841230 | 3495 | 3475 | 3495 | 3470 | 16609 |
| 573 | 20250401 | 091000 | 276979235 | 3480 | 3450 | 3480 | 3450 | 1245 |
| 574 | 20250401 | 090900 | 272670100 | 3445 | 3440 | 3450 | 3440 | 1121 |
| 575 | 20250401 | 090800 | 268803280 | 3450 | 3445 | 3455 | 3445 | 1429 |
| 576 | 20250401 | 090700 | 263869530 | 3430 | 3435 | 3445 | 3430 | 1398 |
| 577 | 20250401 | 090600 | 259061780 | 3435 | 3440 | 3445 | 3430 | 695 |
| 578 | 20250401 | 090500 | 256671330 | 3440 | 3420 | 3440 | 3420 | 3075 |
| 579 | 20250401 | 090400 | 246142425 | 3420 | 3425 | 3445 | 3420 | 9139 |
| 580 | 20250401 | 090300 | 214779895 | 3420 | 3405 | 3430 | 3355 | 22407 |
| 581 | 20250401 | 090200 | 138677195 | 3405 | 3430 | 3455 | 3390 | 3836 |
| 582 | 20250401 | 090100 | 125560155 | 3450 | 3445 | 3480 | 3415 | 11059 |
| 583 | 20250401 | 090000 | 87348975 | 3475 | 3320 | 3480 | 3320 | 25584 |