34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 181600 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 272494 |
| 3 | 20250404 | 181500 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 4 | 20250404 | 181400 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 5 | 20250404 | 181300 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 6 | 20250404 | 181200 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 7 | 20250404 | 181100 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 8 | 20250404 | 181000 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 9 | 20250404 | 180900 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 10 | 20250404 | 180800 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 11 | 20250404 | 180700 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 12 | 20250404 | 180600 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 13 | 20250404 | 180500 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 14 | 20250404 | 180400 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 15 | 20250404 | 180300 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 16 | 20250404 | 180200 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 17 | 20250404 | 180100 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 18 | 20250404 | 180000 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 19 | 20250404 | 175900 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 20 | 20250404 | 175800 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 21 | 20250404 | 175700 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 22 | 20250404 | 175600 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 23 | 20250404 | 175500 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 24 | 20250404 | 175400 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 25 | 20250404 | 175300 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 26 | 20250404 | 175200 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 27 | 20250404 | 175100 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 28 | 20250404 | 175000 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 29 | 20250404 | 174900 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 30 | 20250404 | 174800 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 31 | 20250404 | 174700 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 32 | 20250404 | 174600 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 272494 |
| 33 | 20250404 | 174500 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 34 | 20250404 | 174400 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 35 | 20250404 | 174300 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 36 | 20250404 | 174200 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 37 | 20250404 | 174100 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 38 | 20250404 | 174000 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 39 | 20250404 | 173900 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 40 | 20250404 | 173800 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 41 | 20250404 | 173700 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 42 | 20250404 | 173600 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 43 | 20250404 | 173500 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 44 | 20250404 | 173400 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 45 | 20250404 | 173300 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 46 | 20250404 | 173200 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 47 | 20250404 | 173100 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 48 | 20250404 | 173000 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 49 | 20250404 | 172900 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 50 | 20250404 | 172800 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 51 | 20250404 | 172700 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 52 | 20250404 | 172600 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 53 | 20250404 | 172500 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 54 | 20250404 | 172400 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 55 | 20250404 | 172300 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 56 | 20250404 | 172200 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 57 | 20250404 | 172100 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 58 | 20250404 | 172000 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 59 | 20250404 | 171900 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 60 | 20250404 | 171800 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 61 | 20250404 | 171700 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 62 | 20250404 | 171600 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 272494 |
| 63 | 20250404 | 171500 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 64 | 20250404 | 171400 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 65 | 20250404 | 171300 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 66 | 20250404 | 171200 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 67 | 20250404 | 171100 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 68 | 20250404 | 171000 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 69 | 20250404 | 170900 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 70 | 20250404 | 170800 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 71 | 20250404 | 170700 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 72 | 20250404 | 170600 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 73 | 20250404 | 170500 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 74 | 20250404 | 170400 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 75 | 20250404 | 170300 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 76 | 20250404 | 170200 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 77 | 20250404 | 170100 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 78 | 20250404 | 170000 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 79 | 20250404 | 165900 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 80 | 20250404 | 165800 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 81 | 20250404 | 165700 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 82 | 20250404 | 165600 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 83 | 20250404 | 165500 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 84 | 20250404 | 165400 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 85 | 20250404 | 165300 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 86 | 20250404 | 165200 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 87 | 20250404 | 165100 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 88 | 20250404 | 165000 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 89 | 20250404 | 164900 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 90 | 20250404 | 164800 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 91 | 20250404 | 164700 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 92 | 20250404 | 164600 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 272494 |
| 93 | 20250404 | 164500 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 94 | 20250404 | 164400 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 95 | 20250404 | 164300 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 96 | 20250404 | 164200 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 97 | 20250404 | 164100 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 98 | 20250404 | 164000 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 99 | 20250404 | 163900 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 100 | 20250404 | 163800 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 101 | 20250404 | 163700 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 102 | 20250404 | 163600 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 103 | 20250404 | 163500 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 104 | 20250404 | 163400 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 105 | 20250404 | 163300 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 106 | 20250404 | 163200 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 107 | 20250404 | 163100 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 108 | 20250404 | 163000 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 109 | 20250404 | 162900 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 110 | 20250404 | 162800 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 111 | 20250404 | 162700 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 112 | 20250404 | 162600 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 113 | 20250404 | 162500 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 114 | 20250404 | 162400 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 115 | 20250404 | 162300 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 116 | 20250404 | 162200 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 117 | 20250404 | 162100 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 118 | 20250404 | 162000 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 119 | 20250404 | 161900 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 120 | 20250404 | 161800 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 121 | 20250404 | 161700 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 122 | 20250404 | 161600 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 272494 |
| 123 | 20250404 | 161500 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 124 | 20250404 | 161400 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 125 | 20250404 | 161300 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 126 | 20250404 | 161200 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 127 | 20250404 | 161100 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 128 | 20250404 | 161000 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 129 | 20250404 | 160900 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 130 | 20250404 | 160800 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 131 | 20250404 | 160700 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 132 | 20250404 | 160600 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 133 | 20250404 | 160500 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 134 | 20250404 | 160400 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 135 | 20250404 | 160300 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 136 | 20250404 | 160200 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 137 | 20250404 | 160100 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 138 | 20250404 | 160000 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 139 | 20250404 | 155900 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 140 | 20250404 | 155800 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 141 | 20250404 | 155700 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 142 | 20250404 | 155600 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 143 | 20250404 | 155500 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 144 | 20250404 | 155400 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 145 | 20250404 | 155300 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 146 | 20250404 | 155200 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 147 | 20250404 | 155100 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 148 | 20250404 | 155000 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 149 | 20250404 | 154900 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 150 | 20250404 | 154800 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 151 | 20250404 | 154700 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 152 | 20250404 | 154600 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 272494 |
| 153 | 20250404 | 154500 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 154 | 20250404 | 154400 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 155 | 20250404 | 154300 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 156 | 20250404 | 154200 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 157 | 20250404 | 154100 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 158 | 20250404 | 154000 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 159 | 20250404 | 153900 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 160 | 20250404 | 153800 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 161 | 20250404 | 153700 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 162 | 20250404 | 153600 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 163 | 20250404 | 153500 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 164 | 20250404 | 153400 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 165 | 20250404 | 153300 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 166 | 20250404 | 153200 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 167 | 20250404 | 153100 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 0 |
| 168 | 20250404 | 153000 | 1683752544900 | 182200 | 182200 | 182200 | 182200 | 272494 |
| 169 | 20250404 | 152900 | 1634104138100 | 182700 | 182700 | 182700 | 182700 | 0 |
| 170 | 20250404 | 152800 | 1634104138100 | 182700 | 182700 | 182700 | 182700 | 0 |
| 171 | 20250404 | 152700 | 1634104138100 | 182700 | 182700 | 182700 | 182700 | 0 |
| 172 | 20250404 | 152600 | 1634104138100 | 182700 | 182700 | 182700 | 182700 | 0 |
| 173 | 20250404 | 152500 | 1634104138100 | 182700 | 182700 | 182700 | 182700 | 0 |
| 174 | 20250404 | 152400 | 1634104138100 | 182700 | 182700 | 182700 | 182700 | 0 |
| 175 | 20250404 | 152300 | 1634104138100 | 182700 | 182700 | 182700 | 182700 | 0 |
| 176 | 20250404 | 152200 | 1634104138100 | 182700 | 182700 | 182700 | 182700 | 0 |
| 177 | 20250404 | 152100 | 1634104138100 | 182700 | 182700 | 182700 | 182700 | 0 |
| 178 | 20250404 | 152000 | 1634104138100 | 182700 | 182700 | 182700 | 182700 | 0 |
| 179 | 20250404 | 151900 | 1634104138100 | 182700 | 182600 | 182800 | 182500 | 26301 |
| 180 | 20250404 | 151800 | 1629300996900 | 182700 | 182400 | 182700 | 182400 | 20789 |
| 181 | 20250404 | 151700 | 1625505176450 | 182500 | 182200 | 182500 | 182000 | 44118 |
| 182 | 20250404 | 151600 | 1617467764000 | 182300 | 182300 | 182400 | 182200 | 15600 |
| 183 | 20250404 | 151500 | 1614623461950 | 182400 | 182300 | 182500 | 182200 | 28407 |
| 184 | 20250404 | 151400 | 1609444124900 | 182300 | 182200 | 182500 | 182200 | 24522 |
| 185 | 20250404 | 151300 | 1604973585150 | 182300 | 182200 | 182500 | 182100 | 22080 |
| 186 | 20250404 | 151200 | 1600949664100 | 182200 | 182300 | 182300 | 181800 | 41109 |
| 187 | 20250404 | 151100 | 1593466435050 | 182300 | 182600 | 182600 | 182200 | 21217 |
| 188 | 20250404 | 151000 | 1589594875750 | 182600 | 182200 | 182700 | 182100 | 34576 |
| 189 | 20250404 | 150900 | 1583290079750 | 182200 | 182200 | 182400 | 182100 | 24719 |
| 190 | 20250404 | 150800 | 1578785259950 | 182200 | 182300 | 182300 | 182000 | 28148 |
| 191 | 20250404 | 150700 | 1573657015750 | 182200 | 182350 | 182400 | 182100 | 14312 |
| 192 | 20250404 | 150600 | 1571048118200 | 182300 | 182100 | 182400 | 182000 | 26979 |
| 193 | 20250404 | 150500 | 1566133195900 | 182100 | 182150 | 182300 | 181900 | 25021 |
| 194 | 20250404 | 150400 | 1561576461300 | 182100 | 181600 | 182200 | 181500 | 36130 |
| 195 | 20250404 | 150300 | 1555006780100 | 181600 | 181600 | 181700 | 181500 | 23498 |
| 196 | 20250404 | 150200 | 1550739671050 | 181600 | 181250 | 181800 | 181200 | 29930 |
| 197 | 20250404 | 150100 | 1545310017650 | 181300 | 181300 | 181700 | 181200 | 31343 |
| 198 | 20250404 | 150000 | 1539622806650 | 181300 | 180900 | 181300 | 180800 | 27562 |
| 199 | 20250404 | 145900 | 1534631175650 | 180900 | 180600 | 180900 | 180500 | 27346 |
| 200 | 20250404 | 145800 | 1529690622500 | 180500 | 181000 | 181000 | 180500 | 17174 |
| 201 | 20250404 | 145700 | 1526586723700 | 181000 | 180800 | 181000 | 180700 | 22630 |
| 202 | 20250404 | 145600 | 1522495004950 | 180800 | 180850 | 180900 | 180700 | 17774 |
| 203 | 20250404 | 145500 | 1519281658750 | 180800 | 180500 | 180900 | 180400 | 17723 |
| 204 | 20250404 | 145400 | 1516080790600 | 180500 | 180300 | 180500 | 180000 | 13575 |
| 205 | 20250404 | 145300 | 1513633720800 | 180300 | 179800 | 180300 | 179700 | 46574 |
| 206 | 20250404 | 145200 | 1505257071200 | 179800 | 179900 | 179900 | 179700 | 23679 |
| 207 | 20250404 | 145100 | 1500998273950 | 179900 | 180000 | 180100 | 179800 | 30391 |
| 208 | 20250404 | 145000 | 1495529298500 | 180100 | 180100 | 180200 | 180000 | 9966 |
| 209 | 20250404 | 144900 | 1493734837050 | 180100 | 180200 | 180300 | 180100 | 14832 |
| 210 | 20250404 | 144800 | 1491062151200 | 180300 | 180700 | 180700 | 180200 | 22950 |
| 211 | 20250404 | 144700 | 1486918950450 | 180700 | 180800 | 180800 | 180600 | 13840 |
| 212 | 20250404 | 144600 | 1484418094600 | 180800 | 180700 | 180800 | 180600 | 20600 |
| 213 | 20250404 | 144500 | 1480695761450 | 180700 | 180300 | 180700 | 180200 | 21886 |
| 214 | 20250404 | 144400 | 1476746639300 | 180300 | 180150 | 180400 | 180100 | 28890 |
| 215 | 20250404 | 144300 | 1471540668400 | 180200 | 180200 | 180200 | 180100 | 13543 |
| 216 | 20250404 | 144200 | 1469100719050 | 180200 | 180200 | 180200 | 180100 | 10072 |
| 217 | 20250404 | 144100 | 1467286061250 | 180200 | 179900 | 180200 | 179800 | 33523 |
| 218 | 20250404 | 144000 | 1461251941500 | 179900 | 179800 | 179900 | 179700 | 12809 |
| 219 | 20250404 | 143900 | 1458948885300 | 179800 | 179700 | 179800 | 179700 | 13613 |
| 220 | 20250404 | 143800 | 1456501529200 | 179800 | 179600 | 179800 | 179500 | 28889 |
| 221 | 20250404 | 143700 | 1451311182200 | 179600 | 179500 | 179600 | 179500 | 23495 |
| 222 | 20250404 | 143600 | 1447092440950 | 179600 | 179600 | 179700 | 179500 | 11623 |
| 223 | 20250404 | 143500 | 1445005245250 | 179650 | 179700 | 179700 | 179600 | 13414 |
| 224 | 20250404 | 143400 | 1442595489450 | 179700 | 179700 | 179700 | 179600 | 7951 |
| 225 | 20250404 | 143300 | 1441166855950 | 179700 | 179600 | 179700 | 179500 | 12206 |
| 226 | 20250404 | 143200 | 1438974708200 | 179600 | 179200 | 179700 | 179100 | 16951 |
| 227 | 20250404 | 143100 | 1435932963050 | 179200 | 179300 | 179400 | 179100 | 12804 |
| 228 | 20250404 | 143000 | 1433638069750 | 179300 | 179400 | 179500 | 179100 | 26525 |
| 229 | 20250404 | 142900 | 1428882729350 | 179500 | 179600 | 179700 | 179400 | 10078 |
| 230 | 20250404 | 142800 | 1427072817800 | 179700 | 179600 | 179800 | 179500 | 18814 |
| 231 | 20250404 | 142700 | 1423692274850 | 179600 | 179150 | 179600 | 179100 | 28738 |
| 232 | 20250404 | 142600 | 1418539770350 | 179200 | 179400 | 179500 | 179100 | 15780 |
| 233 | 20250404 | 142500 | 1415710332450 | 179500 | 179200 | 179500 | 179200 | 31962 |
| 234 | 20250404 | 142400 | 1409978904150 | 179200 | 179300 | 179400 | 179200 | 8134 |
| 235 | 20250404 | 142300 | 1408520549550 | 179400 | 179500 | 179500 | 179200 | 11012 |
| 236 | 20250404 | 142200 | 1406545407950 | 179400 | 179400 | 179500 | 179200 | 18628 |
| 237 | 20250404 | 142100 | 1403205267250 | 179400 | 179000 | 179500 | 178900 | 35407 |
| 238 | 20250404 | 142000 | 1396862818800 | 179000 | 178900 | 179000 | 178800 | 13383 |
| 239 | 20250404 | 141900 | 1394468206850 | 178900 | 178700 | 179000 | 178700 | 16974 |
| 240 | 20250404 | 141800 | 1391431973500 | 178700 | 178800 | 179000 | 178700 | 22652 |
| 241 | 20250404 | 141700 | 1387380013350 | 178800 | 178600 | 178900 | 178600 | 30976 |
| 242 | 20250404 | 141600 | 1381843537900 | 178600 | 178600 | 178700 | 178600 | 10269 |
| 243 | 20250404 | 141500 | 1380009256700 | 178700 | 178800 | 178800 | 178600 | 19679 |
| 244 | 20250404 | 141400 | 1376493765250 | 178800 | 179200 | 179200 | 178700 | 14596 |
| 245 | 20250404 | 141300 | 1373882134300 | 179200 | 178800 | 179200 | 178800 | 17466 |
| 246 | 20250404 | 141200 | 1370756289500 | 178800 | 178600 | 178800 | 178400 | 43060 |
| 247 | 20250404 | 141100 | 1363067286400 | 178600 | 179000 | 179000 | 178400 | 41618 |
| 248 | 20250404 | 141000 | 1355628811150 | 178900 | 179400 | 179400 | 178900 | 17419 |
| 249 | 20250404 | 140900 | 1352506859600 | 179400 | 178800 | 179400 | 178600 | 28984 |
| 250 | 20250404 | 140800 | 1347320382550 | 178800 | 178500 | 178900 | 178400 | 57752 |
| 251 | 20250404 | 140700 | 1337007860550 | 178500 | 178850 | 178850 | 178400 | 32763 |
| 252 | 20250404 | 140600 | 1331156665800 | 178850 | 179300 | 179400 | 178800 | 26690 |
| 253 | 20250404 | 140500 | 1326376006100 | 179300 | 179700 | 179700 | 179300 | 14493 |
| 254 | 20250404 | 140400 | 1323775502350 | 179600 | 179400 | 179700 | 179300 | 22210 |
| 255 | 20250404 | 140300 | 1319789245150 | 179400 | 178900 | 179400 | 178800 | 21097 |
| 256 | 20250404 | 140200 | 1316010217550 | 178900 | 178800 | 179000 | 178500 | 64911 |
| 257 | 20250404 | 140100 | 1304407987600 | 178800 | 179100 | 179200 | 178600 | 44315 |
| 258 | 20250404 | 140000 | 1296479550800 | 179100 | 179200 | 179300 | 179100 | 59441 |
| 259 | 20250404 | 135900 | 1285824602250 | 179200 | 179600 | 179600 | 179200 | 24124 |
| 260 | 20250404 | 135800 | 1281497682950 | 179500 | 179600 | 179700 | 179500 | 14903 |
| 261 | 20250404 | 135700 | 1278821362350 | 179600 | 179600 | 179700 | 179600 | 5803 |
| 262 | 20250404 | 135600 | 1277779031250 | 179600 | 179700 | 179700 | 179600 | 11895 |
| 263 | 20250404 | 135500 | 1275642227650 | 179600 | 179900 | 179900 | 179600 | 19563 |
| 264 | 20250404 | 135400 | 1272125482600 | 179900 | 179700 | 180000 | 179600 | 68094 |
| 265 | 20250404 | 135300 | 1259888240700 | 179700 | 180100 | 180100 | 179600 | 77611 |
| 266 | 20250404 | 135200 | 1245927643300 | 180100 | 180100 | 180100 | 180000 | 7170 |
| 267 | 20250404 | 135100 | 1244636747550 | 180100 | 180200 | 180200 | 180000 | 31051 |
| 268 | 20250404 | 135000 | 1239044961850 | 180100 | 180100 | 180200 | 180100 | 12144 |
| 269 | 20250404 | 134900 | 1236857249500 | 180100 | 180100 | 180200 | 180100 | 8329 |
| 270 | 20250404 | 134800 | 1235357001850 | 180100 | 180100 | 180200 | 180100 | 11403 |
| 271 | 20250404 | 134700 | 1233303248950 | 180100 | 180100 | 180200 | 180100 | 14239 |
| 272 | 20250404 | 134600 | 1230738351050 | 180200 | 180200 | 180200 | 180100 | 19722 |
| 273 | 20250404 | 134500 | 1227185191500 | 180200 | 180200 | 180200 | 180100 | 44959 |
| 274 | 20250404 | 134400 | 1219084917900 | 180200 | 180300 | 180300 | 180100 | 44656 |
| 275 | 20250404 | 134300 | 1211038579350 | 180200 | 180300 | 180400 | 180200 | 14753 |
| 276 | 20250404 | 134200 | 1208379456850 | 180300 | 180400 | 180400 | 180300 | 13715 |
| 277 | 20250404 | 134100 | 1205906342050 | 180400 | 180600 | 180700 | 180300 | 28945 |
| 278 | 20250404 | 134000 | 1200682891850 | 180700 | 180600 | 180700 | 180600 | 11625 |
| 279 | 20250404 | 133900 | 1198583355000 | 180600 | 180700 | 180700 | 180600 | 6759 |
| 280 | 20250404 | 133800 | 1197362262950 | 180700 | 180650 | 180700 | 180600 | 10037 |
| 281 | 20250404 | 133700 | 1195549021950 | 180600 | 180700 | 180700 | 180600 | 8470 |
| 282 | 20250404 | 133600 | 1194018774400 | 180700 | 180700 | 180800 | 180600 | 53545 |
| 283 | 20250404 | 133500 | 1184343658850 | 180700 | 180800 | 180800 | 180700 | 7390 |
| 284 | 20250404 | 133400 | 1183007952700 | 180700 | 180800 | 180800 | 180700 | 10366 |
| 285 | 20250404 | 133300 | 1181134455050 | 180800 | 180700 | 180800 | 180700 | 22012 |
| 286 | 20250404 | 133200 | 1177155089750 | 180800 | 180700 | 180800 | 180700 | 17329 |
| 287 | 20250404 | 133100 | 1174022640400 | 180800 | 181000 | 181000 | 180700 | 25099 |
| 288 | 20250404 | 133000 | 1169483168850 | 180900 | 181100 | 181100 | 180900 | 24943 |
| 289 | 20250404 | 132900 | 1164967654850 | 181100 | 181200 | 181300 | 181100 | 5671 |
| 290 | 20250404 | 132800 | 1163940289000 | 181200 | 181100 | 181300 | 181000 | 24204 |
| 291 | 20250404 | 132700 | 1159555788650 | 181000 | 181200 | 181300 | 181000 | 15544 |
| 292 | 20250404 | 132600 | 1156740628050 | 181200 | 181300 | 181300 | 181100 | 15026 |
| 293 | 20250404 | 132500 | 1154017941800 | 181300 | 181200 | 181400 | 181100 | 19108 |
| 294 | 20250404 | 132400 | 1150554444900 | 181100 | 181200 | 181250 | 181100 | 26493 |
| 295 | 20250404 | 132300 | 1145754136500 | 181200 | 181200 | 181200 | 181100 | 5350 |
| 296 | 20250404 | 132200 | 1144784947400 | 181200 | 180800 | 181200 | 180800 | 33327 |
| 297 | 20250404 | 132100 | 1138754000250 | 180800 | 181200 | 181200 | 180800 | 38313 |
| 298 | 20250404 | 132000 | 1131818565100 | 181200 | 181400 | 181400 | 181100 | 14133 |
| 299 | 20250404 | 131900 | 1129257170650 | 181300 | 181500 | 181500 | 181300 | 4613 |
| 300 | 20250404 | 131800 | 1128420426450 | 181500 | 181350 | 181500 | 181200 | 19635 |
| 301 | 20250404 | 131700 | 1124860349000 | 181400 | 181800 | 181800 | 181300 | 31020 |
| 302 | 20250404 | 131600 | 1119230185050 | 181800 | 182000 | 182000 | 181700 | 7192 |
| 303 | 20250404 | 131500 | 1117922120400 | 182000 | 181800 | 182300 | 181800 | 9803 |
| 304 | 20250404 | 131400 | 1116136780600 | 181900 | 181900 | 181900 | 181600 | 26550 |
| 305 | 20250404 | 131300 | 1111312119100 | 181800 | 182100 | 182300 | 181800 | 21480 |
| 306 | 20250404 | 131200 | 1107401754900 | 182000 | 182000 | 182100 | 182000 | 6392 |
| 307 | 20250404 | 131100 | 1106237851600 | 182100 | 182000 | 182200 | 181900 | 17253 |
| 308 | 20250404 | 131000 | 1103097691450 | 182000 | 182200 | 182300 | 181900 | 13706 |
| 309 | 20250404 | 130900 | 1100601186600 | 182100 | 181950 | 182200 | 181900 | 13759 |
| 310 | 20250404 | 130800 | 1098096673400 | 182000 | 181700 | 182000 | 181600 | 15889 |
| 311 | 20250404 | 130700 | 1095208541450 | 181800 | 181800 | 181900 | 181700 | 6428 |
| 312 | 20250404 | 130600 | 1094039661450 | 181900 | 182100 | 182100 | 181700 | 15584 |
| 313 | 20250404 | 130500 | 1091205279200 | 182100 | 182100 | 182200 | 181850 | 14554 |
| 314 | 20250404 | 130400 | 1088555973400 | 182100 | 182200 | 182300 | 182000 | 6448 |
| 315 | 20250404 | 130300 | 1087381243950 | 182200 | 182200 | 182500 | 182100 | 14314 |
| 316 | 20250404 | 130200 | 1084772920100 | 182200 | 181900 | 182200 | 181800 | 19462 |
| 317 | 20250404 | 130100 | 1081231914550 | 181800 | 181900 | 182100 | 181800 | 7933 |
| 318 | 20250404 | 130000 | 1079788415750 | 181900 | 181800 | 182000 | 181700 | 7983 |
| 319 | 20250404 | 125900 | 1078336519500 | 181800 | 181800 | 181900 | 181500 | 14124 |
| 320 | 20250404 | 125800 | 1075769900350 | 181800 | 181650 | 181900 | 181600 | 12143 |
| 321 | 20250404 | 125700 | 1073562585200 | 181650 | 181700 | 181800 | 181300 | 18232 |
| 322 | 20250404 | 125600 | 1070253318200 | 181800 | 181600 | 181800 | 181400 | 17926 |
| 323 | 20250404 | 125500 | 1066997997650 | 181500 | 181800 | 181800 | 181500 | 14238 |
| 324 | 20250404 | 125400 | 1064412180950 | 181700 | 181600 | 181800 | 181500 | 7273 |
| 325 | 20250404 | 125300 | 1063091007050 | 181600 | 181400 | 181700 | 181400 | 5244 |
| 326 | 20250404 | 125200 | 1062138846350 | 181500 | 181200 | 181600 | 181100 | 13805 |
| 327 | 20250404 | 125100 | 1059635452800 | 181300 | 181100 | 181300 | 181000 | 12650 |
| 328 | 20250404 | 125000 | 1057344363500 | 181100 | 181300 | 181400 | 181000 | 15936 |
| 329 | 20250404 | 124900 | 1054456782600 | 181400 | 181200 | 181400 | 181200 | 3688 |
| 330 | 20250404 | 124800 | 1053787976050 | 181200 | 181200 | 181400 | 181100 | 14209 |
| 331 | 20250404 | 124700 | 1051212885150 | 181200 | 181600 | 181700 | 181100 | 20559 |
| 332 | 20250404 | 124600 | 1047484020450 | 181700 | 181400 | 181900 | 181400 | 20943 |
| 333 | 20250404 | 124500 | 1043680941250 | 181400 | 181100 | 181700 | 180900 | 26525 |
| 334 | 20250404 | 124400 | 1038870436350 | 181100 | 181000 | 181200 | 180800 | 73458 |
| 335 | 20250404 | 124300 | 1025579173350 | 181100 | 181300 | 181300 | 181000 | 35034 |
| 336 | 20250404 | 124200 | 1019233060550 | 181300 | 181300 | 181400 | 181200 | 18206 |
| 337 | 20250404 | 124100 | 1015931336300 | 181300 | 181400 | 181400 | 181300 | 14790 |
| 338 | 20250404 | 124000 | 1013248976600 | 181400 | 181700 | 181900 | 181300 | 24910 |
| 339 | 20250404 | 123900 | 1008726963750 | 181700 | 181700 | 181800 | 181400 | 44529 |
| 340 | 20250404 | 123800 | 1000642017600 | 181800 | 182300 | 182300 | 181700 | 33879 |
| 341 | 20250404 | 123700 | 994477434350 | 182300 | 182500 | 182500 | 182000 | 29264 |
| 342 | 20250404 | 123600 | 989145016350 | 182500 | 183000 | 183100 | 182300 | 27663 |
| 343 | 20250404 | 123500 | 984090750100 | 183100 | 183000 | 183200 | 182900 | 17486 |
| 344 | 20250404 | 123400 | 980890452700 | 183000 | 182700 | 183100 | 182600 | 16833 |
| 345 | 20250404 | 123300 | 977813440250 | 182600 | 182400 | 182800 | 182350 | 15285 |
| 346 | 20250404 | 123200 | 975022893500 | 182400 | 182350 | 182400 | 182200 | 6834 |
| 347 | 20250404 | 123100 | 973777140600 | 182400 | 182550 | 182600 | 182050 | 30930 |
| 348 | 20250404 | 123000 | 968138437400 | 182600 | 182700 | 182800 | 182500 | 28577 |
| 349 | 20250404 | 122900 | 962917405450 | 182700 | 182300 | 182800 | 182200 | 19103 |
| 350 | 20250404 | 122800 | 959430922050 | 182300 | 181500 | 182300 | 181500 | 28518 |
| 351 | 20250404 | 122700 | 954247215200 | 181500 | 181200 | 181600 | 181100 | 33623 |
| 352 | 20250404 | 122600 | 948148195600 | 181200 | 181250 | 181300 | 181100 | 17390 |
| 353 | 20250404 | 122500 | 944996610300 | 181300 | 181400 | 181500 | 181200 | 26856 |
| 354 | 20250404 | 122400 | 940127317900 | 181500 | 181800 | 181800 | 181400 | 30168 |
| 355 | 20250404 | 122300 | 934647509100 | 181800 | 182100 | 182100 | 181700 | 20569 |
| 356 | 20250404 | 122200 | 930907044100 | 182000 | 182100 | 182100 | 181900 | 20482 |
| 357 | 20250404 | 122100 | 927178559300 | 182100 | 182200 | 182500 | 182000 | 29406 |
| 358 | 20250404 | 122000 | 921818860700 | 182200 | 182100 | 182200 | 181700 | 60251 |
| 359 | 20250404 | 121900 | 910856568950 | 182000 | 182300 | 182300 | 182000 | 35327 |
| 360 | 20250404 | 121800 | 904419672000 | 182300 | 182400 | 182400 | 182200 | 12839 |
| 361 | 20250404 | 121700 | 902079259250 | 182400 | 182400 | 182500 | 182100 | 30795 |
| 362 | 20250404 | 121600 | 896464760400 | 182400 | 182700 | 182700 | 182200 | 28320 |
| 363 | 20250404 | 121500 | 891298807550 | 182700 | 182500 | 182800 | 182500 | 33403 |
| 364 | 20250404 | 121400 | 885198107350 | 182500 | 182700 | 182700 | 182500 | 41830 |
| 365 | 20250404 | 121300 | 877561339450 | 182700 | 183300 | 183400 | 182600 | 33882 |
| 366 | 20250404 | 121200 | 871360514250 | 183300 | 183600 | 183700 | 183200 | 45148 |
| 367 | 20250404 | 121100 | 863078101450 | 183600 | 183900 | 183900 | 183600 | 27123 |
| 368 | 20250404 | 121000 | 858095634050 | 183900 | 184100 | 184200 | 183800 | 32199 |
| 369 | 20250404 | 120900 | 852171163950 | 184200 | 184100 | 184200 | 184000 | 30484 |
| 370 | 20250404 | 120800 | 846558532600 | 184100 | 184500 | 184600 | 184000 | 34914 |
| 371 | 20250404 | 120700 | 840127975900 | 184500 | 184500 | 184700 | 184300 | 36361 |
| 372 | 20250404 | 120600 | 833421998950 | 184500 | 184700 | 184700 | 184300 | 21068 |
| 373 | 20250404 | 120500 | 829535567650 | 184700 | 184700 | 184700 | 184500 | 37509 |
| 374 | 20250404 | 120400 | 822611239550 | 184700 | 184750 | 184800 | 184600 | 10225 |
| 375 | 20250404 | 120300 | 820722532000 | 184800 | 184800 | 184900 | 184700 | 8992 |
| 376 | 20250404 | 120200 | 819061043300 | 184700 | 184800 | 184900 | 184600 | 26946 |
| 377 | 20250404 | 120100 | 814084542100 | 184750 | 185100 | 185100 | 184600 | 83204 |
| 378 | 20250404 | 120000 | 798703409250 | 185100 | 185200 | 185250 | 185000 | 26650 |
| 379 | 20250404 | 115900 | 793771294400 | 185200 | 185300 | 185400 | 185200 | 9006 |
| 380 | 20250404 | 115800 | 792102726100 | 185250 | 185000 | 185300 | 185000 | 28466 |
| 381 | 20250404 | 115700 | 786833039500 | 185000 | 185200 | 185200 | 185000 | 29505 |
| 382 | 20250404 | 115600 | 781371672250 | 185200 | 185300 | 185300 | 185100 | 12524 |
| 383 | 20250404 | 115500 | 779052505250 | 185300 | 185300 | 185300 | 185200 | 6039 |
| 384 | 20250404 | 115400 | 777933528850 | 185300 | 185300 | 185300 | 185200 | 11800 |
| 385 | 20250404 | 115300 | 775747097550 | 185300 | 185350 | 185400 | 185200 | 15675 |
| 386 | 20250404 | 115200 | 772843088350 | 185400 | 185700 | 185700 | 185300 | 65058 |
| 387 | 20250404 | 115100 | 760777123250 | 185600 | 185600 | 185700 | 185600 | 18619 |
| 388 | 20250404 | 115000 | 757319734600 | 185600 | 185600 | 185700 | 185600 | 6553 |
| 389 | 20250404 | 114900 | 756103048550 | 185700 | 186200 | 186200 | 185600 | 21194 |
| 390 | 20250404 | 114800 | 752164286200 | 186200 | 186100 | 186200 | 186100 | 4664 |
| 391 | 20250404 | 114700 | 751296065250 | 186100 | 186100 | 186200 | 186100 | 4565 |
| 392 | 20250404 | 114600 | 750446175300 | 186100 | 186100 | 186200 | 185900 | 6727 |
| 393 | 20250404 | 114500 | 749194565700 | 186200 | 185900 | 186300 | 185800 | 9992 |
| 394 | 20250404 | 114400 | 747336273500 | 185900 | 186000 | 186100 | 185800 | 25547 |
| 395 | 20250404 | 114300 | 742586656800 | 186100 | 186300 | 186300 | 186000 | 8215 |
| 396 | 20250404 | 114200 | 741057684950 | 186300 | 186250 | 186400 | 186200 | 12081 |
| 397 | 20250404 | 114100 | 738807216250 | 186300 | 186400 | 186500 | 186200 | 6203 |
| 398 | 20250404 | 114000 | 737651470750 | 186500 | 186400 | 186600 | 186300 | 8248 |
| 399 | 20250404 | 113900 | 736113962450 | 186300 | 186400 | 186400 | 186100 | 11690 |
| 400 | 20250404 | 113800 | 733936411350 | 186400 | 186400 | 186800 | 186300 | 13600 |
| 401 | 20250404 | 113700 | 731400431600 | 186400 | 186250 | 186400 | 186200 | 9985 |
| 402 | 20250404 | 113600 | 729540134650 | 186300 | 186100 | 186300 | 186000 | 16923 |
| 403 | 20250404 | 113500 | 726390200250 | 186100 | 185700 | 186100 | 185500 | 26258 |
| 404 | 20250404 | 113400 | 721513430800 | 185700 | 185800 | 185800 | 185500 | 26530 |
| 405 | 20250404 | 113300 | 716588473600 | 185800 | 185750 | 186200 | 185700 | 16515 |
| 406 | 20250404 | 113200 | 713518688350 | 185800 | 185500 | 186000 | 185500 | 16094 |
| 407 | 20250404 | 113100 | 710529374950 | 185600 | 185900 | 185900 | 185500 | 42074 |
| 408 | 20250404 | 113000 | 702718344800 | 185900 | 185900 | 186100 | 185800 | 20827 |
| 409 | 20250404 | 112900 | 698847065250 | 185900 | 186100 | 186100 | 185700 | 42251 |
| 410 | 20250404 | 112800 | 690992729400 | 186100 | 186400 | 186400 | 186000 | 11242 |
| 411 | 20250404 | 112700 | 688899286650 | 186300 | 186700 | 186700 | 186300 | 12294 |
| 412 | 20250404 | 112600 | 686606919950 | 186600 | 186300 | 186700 | 186100 | 18519 |
| 413 | 20250404 | 112500 | 683154389400 | 186300 | 186400 | 186400 | 185800 | 50793 |
| 414 | 20250404 | 112400 | 673706022300 | 186400 | 187500 | 187600 | 186300 | 28990 |
| 415 | 20250404 | 112300 | 668288571150 | 187500 | 188600 | 188600 | 187300 | 33536 |
| 416 | 20250404 | 112200 | 661988610400 | 188500 | 187900 | 188600 | 187700 | 28322 |
| 417 | 20250404 | 112100 | 656660134700 | 187800 | 187600 | 188000 | 187400 | 14043 |
| 418 | 20250404 | 112000 | 654024897850 | 187600 | 187200 | 187700 | 187100 | 13146 |
| 419 | 20250404 | 111900 | 651561411150 | 187200 | 187000 | 187400 | 186900 | 17407 |
| 420 | 20250404 | 111800 | 648304988150 | 187000 | 187800 | 187800 | 186500 | 48419 |
| 421 | 20250404 | 111700 | 639248787600 | 187800 | 187700 | 187800 | 187500 | 14409 |
| 422 | 20250404 | 111600 | 636545050000 | 187700 | 188200 | 188200 | 187300 | 26587 |
| 423 | 20250404 | 111500 | 631554439550 | 188200 | 189100 | 189100 | 188200 | 19083 |
| 424 | 20250404 | 111400 | 627952442900 | 189000 | 189300 | 189400 | 188900 | 17410 |
| 425 | 20250404 | 111300 | 624659687750 | 189400 | 189500 | 189600 | 189300 | 20696 |
| 426 | 20250404 | 111200 | 620738494150 | 189500 | 189500 | 189500 | 189300 | 19421 |
| 427 | 20250404 | 111100 | 617059611800 | 189400 | 189500 | 189500 | 189200 | 26016 |
| 428 | 20250404 | 111000 | 612131851900 | 189500 | 188900 | 189500 | 188900 | 22813 |
| 429 | 20250404 | 110900 | 607814844800 | 188900 | 188300 | 189000 | 188300 | 32180 |
| 430 | 20250404 | 110800 | 601740798800 | 188400 | 188000 | 188700 | 187800 | 41003 |
| 431 | 20250404 | 110700 | 594021900750 | 188100 | 187500 | 188100 | 187400 | 25573 |
| 432 | 20250404 | 110600 | 589219024850 | 187500 | 187100 | 187500 | 187000 | 16880 |
| 433 | 20250404 | 110500 | 586056998200 | 187100 | 187100 | 187100 | 186900 | 14883 |
| 434 | 20250404 | 110400 | 583273868550 | 187100 | 186900 | 187100 | 186900 | 7732 |
| 435 | 20250404 | 110300 | 581827898150 | 187000 | 186800 | 187100 | 186700 | 16783 |
| 436 | 20250404 | 110200 | 578690772500 | 186800 | 186700 | 186900 | 186400 | 23244 |
| 437 | 20250404 | 110100 | 574353144400 | 186700 | 187300 | 187300 | 186700 | 12547 |
| 438 | 20250404 | 110000 | 572006873900 | 187300 | 187200 | 187300 | 186900 | 14304 |
| 439 | 20250404 | 105900 | 569329996750 | 187200 | 187000 | 187300 | 186900 | 16089 |
| 440 | 20250404 | 105800 | 566319470600 | 187000 | 187000 | 187000 | 186900 | 18818 |
| 441 | 20250404 | 105700 | 562801154750 | 186900 | 187000 | 187000 | 186900 | 9578 |
| 442 | 20250404 | 105600 | 561010813500 | 187000 | 187000 | 187000 | 186900 | 11826 |
| 443 | 20250404 | 105500 | 558799597550 | 187000 | 187400 | 187400 | 186950 | 18185 |
| 444 | 20250404 | 105400 | 555396129050 | 187300 | 187400 | 187500 | 187200 | 16038 |
| 445 | 20250404 | 105300 | 552391504150 | 187300 | 187300 | 187700 | 187300 | 24821 |
| 446 | 20250404 | 105200 | 547739014600 | 187300 | 187200 | 187400 | 187200 | 15358 |
| 447 | 20250404 | 105100 | 544862542900 | 187200 | 187100 | 187400 | 187000 | 20536 |
| 448 | 20250404 | 105000 | 541018505300 | 187100 | 187000 | 187200 | 186900 | 8522 |
| 449 | 20250404 | 104900 | 539424393400 | 187000 | 186800 | 187100 | 186300 | 16046 |
| 450 | 20250404 | 104800 | 536426700000 | 186900 | 187000 | 187200 | 186800 | 10059 |
| 451 | 20250404 | 104700 | 534545945200 | 187000 | 186300 | 187100 | 186200 | 24887 |
| 452 | 20250404 | 104600 | 529901030700 | 186300 | 186200 | 186500 | 186100 | 18354 |
| 453 | 20250404 | 104500 | 526482404350 | 186200 | 186100 | 186200 | 186000 | 15772 |
| 454 | 20250404 | 104400 | 523546999350 | 186100 | 186100 | 186100 | 186000 | 14661 |
| 455 | 20250404 | 104300 | 520818667350 | 186000 | 186100 | 186100 | 186000 | 21700 |
| 456 | 20250404 | 104200 | 516780891950 | 186100 | 186100 | 186200 | 186100 | 2718 |
| 457 | 20250404 | 104100 | 516274945350 | 186200 | 186200 | 186200 | 186100 | 3978 |
| 458 | 20250404 | 104000 | 515534268350 | 186200 | 186200 | 186300 | 186100 | 12772 |
| 459 | 20250404 | 103900 | 513156099650 | 186300 | 186300 | 186400 | 186200 | 4001 |
| 460 | 20250404 | 103800 | 512410788300 | 186400 | 186300 | 186400 | 186100 | 19446 |
| 461 | 20250404 | 103700 | 508789555300 | 186300 | 186300 | 186400 | 186200 | 17675 |
| 462 | 20250404 | 103600 | 505496723500 | 186400 | 186400 | 186400 | 186300 | 3208 |
| 463 | 20250404 | 103500 | 504898809350 | 186300 | 186500 | 186500 | 186200 | 10642 |
| 464 | 20250404 | 103400 | 502915778750 | 186500 | 186200 | 186500 | 186100 | 15078 |
| 465 | 20250404 | 103300 | 500106479600 | 186100 | 186200 | 186200 | 186100 | 12312 |
| 466 | 20250404 | 103200 | 497814032750 | 186100 | 186100 | 186200 | 186100 | 5460 |
| 467 | 20250404 | 103100 | 496797448250 | 186200 | 186200 | 186300 | 186100 | 19527 |
| 468 | 20250404 | 103000 | 493161505550 | 186200 | 186400 | 186400 | 186200 | 9104 |
| 469 | 20250404 | 102900 | 491465491350 | 186400 | 186400 | 186400 | 186300 | 4775 |
| 470 | 20250404 | 102800 | 490575461950 | 186300 | 186200 | 186500 | 186200 | 6554 |
| 471 | 20250404 | 102700 | 489353904200 | 186300 | 186600 | 186600 | 186000 | 27635 |
| 472 | 20250404 | 102600 | 484206516100 | 186600 | 186700 | 186800 | 186500 | 25691 |
| 473 | 20250404 | 102500 | 479412661800 | 186800 | 186800 | 186800 | 186500 | 27397 |
| 474 | 20250404 | 102400 | 474298906200 | 186800 | 187000 | 187000 | 186700 | 33777 |
| 475 | 20250404 | 102300 | 467988369500 | 187000 | 186900 | 187000 | 186800 | 33269 |
| 476 | 20250404 | 102200 | 461769960050 | 186900 | 186500 | 187000 | 186400 | 54850 |
| 477 | 20250404 | 102100 | 451532490950 | 186400 | 186400 | 186500 | 186300 | 25769 |
| 478 | 20250404 | 102000 | 446729033650 | 186400 | 186300 | 186500 | 186200 | 19476 |
| 479 | 20250404 | 101900 | 443099357900 | 186300 | 186200 | 186300 | 186200 | 7705 |
| 480 | 20250404 | 101800 | 441664006850 | 186200 | 186200 | 186300 | 186000 | 12179 |
| 481 | 20250404 | 101700 | 439396914100 | 186200 | 186200 | 186200 | 186100 | 7417 |
| 482 | 20250404 | 101600 | 438016107800 | 186200 | 185800 | 186200 | 185800 | 19683 |
| 483 | 20250404 | 101500 | 434356210000 | 185800 | 185800 | 185800 | 185700 | 11818 |
| 484 | 20250404 | 101400 | 432160853500 | 185800 | 185800 | 185800 | 185700 | 5846 |
| 485 | 20250404 | 101300 | 431074954900 | 185800 | 185700 | 185800 | 185600 | 8582 |
| 486 | 20250404 | 101200 | 429480750450 | 185700 | 185900 | 185900 | 185600 | 31583 |
| 487 | 20250404 | 101100 | 423613144500 | 185900 | 185900 | 185900 | 185800 | 7147 |
| 488 | 20250404 | 101000 | 422284561500 | 185900 | 185950 | 186000 | 185800 | 13087 |
| 489 | 20250404 | 100900 | 419851651500 | 186000 | 186000 | 186000 | 185900 | 4001 |
| 490 | 20250404 | 100800 | 419107481800 | 186000 | 185800 | 186000 | 185700 | 13339 |
| 491 | 20250404 | 100700 | 416628756000 | 185800 | 185800 | 185900 | 185700 | 23965 |
| 492 | 20250404 | 100600 | 412176194400 | 185800 | 185900 | 185900 | 185700 | 14945 |
| 493 | 20250404 | 100500 | 409399703950 | 185900 | 186100 | 186200 | 185800 | 37265 |
| 494 | 20250404 | 100400 | 402470589350 | 186100 | 186100 | 186200 | 186000 | 14069 |
| 495 | 20250404 | 100300 | 399852185550 | 186200 | 186100 | 186200 | 186100 | 16195 |
| 496 | 20250404 | 100200 | 396837282850 | 186200 | 186250 | 186300 | 186000 | 15014 |
| 497 | 20250404 | 100100 | 394042738600 | 186300 | 186300 | 186300 | 186000 | 12560 |
| 498 | 20250404 | 100000 | 391704272900 | 186200 | 186300 | 186300 | 186100 | 10802 |
| 499 | 20250404 | 095900 | 389692921450 | 186300 | 186000 | 186300 | 185900 | 15221 |
| 500 | 20250404 | 095800 | 386859397250 | 186000 | 185700 | 186000 | 185600 | 41661 |
| 501 | 20250404 | 095700 | 379122041200 | 185700 | 185700 | 185700 | 185600 | 24404 |
| 502 | 20250404 | 095600 | 374591100550 | 185700 | 185900 | 185900 | 185600 | 23740 |
| 503 | 20250404 | 095500 | 370180180000 | 185900 | 186000 | 186000 | 185800 | 29450 |
| 504 | 20250404 | 095400 | 364703569000 | 186000 | 185950 | 186000 | 185800 | 21535 |
| 505 | 20250404 | 095300 | 360699302300 | 186000 | 186300 | 186400 | 185900 | 41030 |
| 506 | 20250404 | 095200 | 353063426500 | 186400 | 186600 | 186600 | 186300 | 16782 |
| 507 | 20250404 | 095100 | 349935015450 | 186600 | 186500 | 186600 | 186300 | 14984 |
| 508 | 20250404 | 095000 | 347139737500 | 186600 | 186300 | 186600 | 186200 | 26715 |
| 509 | 20250404 | 094900 | 342161161300 | 186300 | 186100 | 186300 | 186100 | 17302 |
| 510 | 20250404 | 094800 | 338938977450 | 186200 | 186200 | 186400 | 186100 | 17913 |
| 511 | 20250404 | 094700 | 335603132850 | 186200 | 186000 | 186300 | 185900 | 13272 |
| 512 | 20250404 | 094600 | 333132725450 | 186000 | 186100 | 186100 | 185900 | 9091 |
| 513 | 20250404 | 094500 | 331441680650 | 186100 | 185700 | 186100 | 185600 | 16437 |
| 514 | 20250404 | 094400 | 328388183100 | 185700 | 186100 | 186100 | 185600 | 21197 |
| 515 | 20250404 | 094300 | 324448750150 | 186100 | 186100 | 186300 | 186000 | 21515 |
| 516 | 20250404 | 094200 | 320444849650 | 186100 | 186500 | 186500 | 186000 | 28424 |
| 517 | 20250404 | 094100 | 315149543550 | 186500 | 186400 | 186600 | 186300 | 16426 |
| 518 | 20250404 | 094000 | 312087037050 | 186400 | 186500 | 186800 | 186300 | 23095 |
| 519 | 20250404 | 093900 | 307777828350 | 186500 | 186600 | 186600 | 186400 | 28757 |
| 520 | 20250404 | 093800 | 302414785750 | 186600 | 186400 | 186600 | 186200 | 22992 |
| 521 | 20250404 | 093700 | 298127307250 | 186500 | 186000 | 186500 | 185900 | 18349 |
| 522 | 20250404 | 093600 | 294710816550 | 186000 | 185600 | 186000 | 185500 | 22524 |
| 523 | 20250404 | 093500 | 290527975400 | 185600 | 185300 | 185650 | 185300 | 19227 |
| 524 | 20250404 | 093400 | 286962626300 | 185300 | 185300 | 185400 | 184800 | 105073 |
| 525 | 20250404 | 093300 | 267518616950 | 185300 | 185500 | 185500 | 185200 | 26313 |
| 526 | 20250404 | 093200 | 262642855950 | 185450 | 185300 | 185500 | 185100 | 22225 |
| 527 | 20250404 | 093100 | 258525734600 | 185300 | 185200 | 185550 | 185000 | 50832 |
| 528 | 20250404 | 093000 | 249114620100 | 185200 | 185200 | 185200 | 185100 | 18301 |
| 529 | 20250404 | 092900 | 245725847050 | 185200 | 185500 | 185500 | 185100 | 50523 |
| 530 | 20250404 | 092800 | 236363457050 | 185500 | 185500 | 185500 | 185400 | 13708 |
| 531 | 20250404 | 092700 | 233820766000 | 185500 | 185500 | 185500 | 185400 | 16552 |
| 532 | 20250404 | 092600 | 230750646800 | 185500 | 185500 | 185600 | 185400 | 10619 |
| 533 | 20250404 | 092500 | 228780695950 | 185600 | 185500 | 185700 | 185200 | 35278 |
| 534 | 20250404 | 092400 | 222239794550 | 185500 | 185500 | 185600 | 185400 | 30798 |
| 535 | 20250404 | 092300 | 216526992550 | 185600 | 185800 | 185800 | 185500 | 21996 |
| 536 | 20250404 | 092200 | 212442503800 | 185800 | 185800 | 185800 | 185500 | 40315 |
| 537 | 20250404 | 092100 | 204957556050 | 185800 | 186250 | 186250 | 185700 | 39888 |
| 538 | 20250404 | 092000 | 197541164750 | 186300 | 186100 | 186300 | 186000 | 9484 |
| 539 | 20250404 | 091900 | 195776054000 | 186000 | 185900 | 186100 | 185900 | 27856 |
| 540 | 20250404 | 091800 | 190595272950 | 185900 | 186200 | 186300 | 185900 | 49162 |
| 541 | 20250404 | 091700 | 181445931350 | 186200 | 186300 | 186300 | 186100 | 13443 |
| 542 | 20250404 | 091600 | 178942909050 | 186300 | 186100 | 186450 | 186100 | 27504 |
| 543 | 20250404 | 091500 | 173821556750 | 186100 | 186500 | 186600 | 186000 | 44087 |
| 544 | 20250404 | 091400 | 165611921900 | 186600 | 186300 | 186600 | 186200 | 13226 |
| 545 | 20250404 | 091300 | 163146768050 | 186300 | 186400 | 186400 | 186100 | 33607 |
| 546 | 20250404 | 091200 | 156888318750 | 186400 | 186500 | 186500 | 186300 | 20584 |
| 547 | 20250404 | 091100 | 153051669500 | 186500 | 186400 | 186500 | 186300 | 23744 |
| 548 | 20250404 | 091000 | 148625382100 | 186400 | 186100 | 186600 | 186000 | 24582 |
| 549 | 20250404 | 090900 | 144045194150 | 186100 | 186500 | 186500 | 185700 | 116829 |
| 550 | 20250404 | 090800 | 122298468000 | 186500 | 186600 | 186600 | 186400 | 33542 |
| 551 | 20250404 | 090700 | 116041961900 | 186600 | 187100 | 187100 | 186400 | 39842 |
| 552 | 20250404 | 090600 | 108605547800 | 187100 | 187300 | 187300 | 187000 | 39763 |
| 553 | 20250404 | 090500 | 101165911050 | 187300 | 187000 | 187300 | 186900 | 30478 |
| 554 | 20250404 | 090400 | 95459842250 | 186900 | 186700 | 187000 | 186100 | 81850 |
| 555 | 20250404 | 090300 | 80194417400 | 186700 | 186900 | 186900 | 186600 | 47038 |
| 556 | 20250404 | 090200 | 71411346050 | 186900 | 186700 | 187100 | 186700 | 37173 |
| 557 | 20250404 | 090100 | 64465595000 | 186800 | 187600 | 187800 | 186500 | 56206 |
| 558 | 20250404 | 090000 | 53962269800 | 187600 | 187900 | 187900 | 186100 | 287528 |