34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250410 | 181600 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 1785057 |
| 3 | 20250410 | 181500 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 4 | 20250410 | 181400 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 5 | 20250410 | 181300 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 6 | 20250410 | 181200 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 7 | 20250410 | 181100 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 8 | 20250410 | 181000 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 9 | 20250410 | 180900 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 10 | 20250410 | 180800 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 11 | 20250410 | 180700 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 12 | 20250410 | 180600 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 13 | 20250410 | 180500 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 14 | 20250410 | 180400 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 15 | 20250410 | 180300 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 16 | 20250410 | 180200 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 17 | 20250410 | 180100 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 18 | 20250410 | 180000 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 19 | 20250410 | 175900 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 20 | 20250410 | 175800 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 21 | 20250410 | 175700 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 22 | 20250410 | 175600 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 23 | 20250410 | 175500 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 24 | 20250410 | 175400 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 25 | 20250410 | 175300 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 26 | 20250410 | 175200 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 27 | 20250410 | 175100 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 28 | 20250410 | 175000 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 29 | 20250410 | 174900 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 30 | 20250410 | 174800 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 31 | 20250410 | 174700 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 32 | 20250410 | 174600 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 1785057 |
| 33 | 20250410 | 174500 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 34 | 20250410 | 174400 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 35 | 20250410 | 174300 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 36 | 20250410 | 174200 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 37 | 20250410 | 174100 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 38 | 20250410 | 174000 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 39 | 20250410 | 173900 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 40 | 20250410 | 173800 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 41 | 20250410 | 173700 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 42 | 20250410 | 173600 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 43 | 20250410 | 173500 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 44 | 20250410 | 173400 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 45 | 20250410 | 173300 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 46 | 20250410 | 173200 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 47 | 20250410 | 173100 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 48 | 20250410 | 173000 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 49 | 20250410 | 172900 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 50 | 20250410 | 172800 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 51 | 20250410 | 172700 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 52 | 20250410 | 172600 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 53 | 20250410 | 172500 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 54 | 20250410 | 172400 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 55 | 20250410 | 172300 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 56 | 20250410 | 172200 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 57 | 20250410 | 172100 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 58 | 20250410 | 172000 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 59 | 20250410 | 171900 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 60 | 20250410 | 171800 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 61 | 20250410 | 171700 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 62 | 20250410 | 171600 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 1785057 |
| 63 | 20250410 | 171500 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 64 | 20250410 | 171400 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 65 | 20250410 | 171300 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 66 | 20250410 | 171200 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 67 | 20250410 | 171100 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 68 | 20250410 | 171000 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 69 | 20250410 | 170900 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 70 | 20250410 | 170800 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 71 | 20250410 | 170700 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 72 | 20250410 | 170600 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 73 | 20250410 | 170500 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 74 | 20250410 | 170400 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 75 | 20250410 | 170300 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 76 | 20250410 | 170200 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 77 | 20250410 | 170100 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 78 | 20250410 | 170000 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 79 | 20250410 | 165900 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 80 | 20250410 | 165800 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 81 | 20250410 | 165700 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 82 | 20250410 | 165600 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 83 | 20250410 | 165500 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 84 | 20250410 | 165400 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 85 | 20250410 | 165300 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 86 | 20250410 | 165200 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 87 | 20250410 | 165100 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 88 | 20250410 | 165000 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 89 | 20250410 | 164900 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 90 | 20250410 | 164800 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 91 | 20250410 | 164700 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 92 | 20250410 | 164600 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 1785057 |
| 93 | 20250410 | 164500 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 94 | 20250410 | 164400 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 95 | 20250410 | 164300 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 96 | 20250410 | 164200 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 97 | 20250410 | 164100 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 98 | 20250410 | 164000 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 99 | 20250410 | 163900 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 100 | 20250410 | 163800 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 101 | 20250410 | 163700 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 102 | 20250410 | 163600 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 103 | 20250410 | 163500 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 104 | 20250410 | 163400 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 105 | 20250410 | 163300 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 106 | 20250410 | 163200 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 107 | 20250410 | 163100 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 108 | 20250410 | 163000 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 109 | 20250410 | 162900 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 110 | 20250410 | 162800 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 111 | 20250410 | 162700 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 112 | 20250410 | 162600 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 113 | 20250410 | 162500 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 114 | 20250410 | 162400 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 115 | 20250410 | 162300 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 116 | 20250410 | 162200 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 117 | 20250410 | 162100 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 118 | 20250410 | 162000 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 119 | 20250410 | 161900 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 120 | 20250410 | 161800 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 121 | 20250410 | 161700 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 122 | 20250410 | 161600 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 1785057 |
| 123 | 20250410 | 161500 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 124 | 20250410 | 161400 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 125 | 20250410 | 161300 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 126 | 20250410 | 161200 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 127 | 20250410 | 161100 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 128 | 20250410 | 161000 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 129 | 20250410 | 160900 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 130 | 20250410 | 160800 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 131 | 20250410 | 160700 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 132 | 20250410 | 160600 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 133 | 20250410 | 160500 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 134 | 20250410 | 160400 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 135 | 20250410 | 160300 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 136 | 20250410 | 160200 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 137 | 20250410 | 160100 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 138 | 20250410 | 160000 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 139 | 20250410 | 155900 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 140 | 20250410 | 155800 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 141 | 20250410 | 155700 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 142 | 20250410 | 155600 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 143 | 20250410 | 155500 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 144 | 20250410 | 155400 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 145 | 20250410 | 155300 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 146 | 20250410 | 155200 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 147 | 20250410 | 155100 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 148 | 20250410 | 155000 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 149 | 20250410 | 154900 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 150 | 20250410 | 154800 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 151 | 20250410 | 154700 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 152 | 20250410 | 154600 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 1785057 |
| 153 | 20250410 | 154500 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 154 | 20250410 | 154400 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 155 | 20250410 | 154300 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 156 | 20250410 | 154200 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 157 | 20250410 | 154100 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 158 | 20250410 | 154000 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 159 | 20250410 | 153900 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 160 | 20250410 | 153800 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 161 | 20250410 | 153700 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 162 | 20250410 | 153600 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 163 | 20250410 | 153500 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 164 | 20250410 | 153400 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 165 | 20250410 | 153300 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 166 | 20250410 | 153200 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 167 | 20250410 | 153100 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 0 |
| 168 | 20250410 | 153000 | 1440661964800 | 183200 | 183200 | 183200 | 183200 | 1785057 |
| 169 | 20250410 | 152900 | 1113639522400 | 181900 | 181900 | 181900 | 181900 | 0 |
| 170 | 20250410 | 152800 | 1113639522400 | 181900 | 181900 | 181900 | 181900 | 0 |
| 171 | 20250410 | 152700 | 1113639522400 | 181900 | 181900 | 181900 | 181900 | 0 |
| 172 | 20250410 | 152600 | 1113639522400 | 181900 | 181900 | 181900 | 181900 | 0 |
| 173 | 20250410 | 152500 | 1113639522400 | 181900 | 181900 | 181900 | 181900 | 0 |
| 174 | 20250410 | 152400 | 1113639522400 | 181900 | 181900 | 181900 | 181900 | 0 |
| 175 | 20250410 | 152300 | 1113639522400 | 181900 | 181900 | 181900 | 181900 | 0 |
| 176 | 20250410 | 152200 | 1113639522400 | 181900 | 181900 | 181900 | 181900 | 0 |
| 177 | 20250410 | 152100 | 1113639522400 | 181900 | 181900 | 181900 | 181900 | 0 |
| 178 | 20250410 | 152000 | 1113639522400 | 181900 | 181900 | 181900 | 181900 | 0 |
| 179 | 20250410 | 151900 | 1113639522400 | 181900 | 181800 | 182000 | 181700 | 11743 |
| 180 | 20250410 | 151800 | 1111504143850 | 181800 | 181800 | 181800 | 181700 | 8215 |
| 181 | 20250410 | 151700 | 1110010898300 | 181800 | 181800 | 181900 | 181700 | 17032 |
| 182 | 20250410 | 151600 | 1106915046450 | 181800 | 181900 | 182000 | 181800 | 20616 |
| 183 | 20250410 | 151500 | 1103164507600 | 181800 | 181900 | 181900 | 181800 | 15431 |
| 184 | 20250410 | 151400 | 1100358304500 | 181900 | 182000 | 182000 | 181800 | 15122 |
| 185 | 20250410 | 151300 | 1097607165400 | 182000 | 182000 | 182100 | 181900 | 11752 |
| 186 | 20250410 | 151200 | 1095468752350 | 182000 | 182000 | 182100 | 181900 | 12166 |
| 187 | 20250410 | 151100 | 1093254712600 | 182000 | 181800 | 182000 | 181800 | 8150 |
| 188 | 20250410 | 151000 | 1091771857000 | 181800 | 182000 | 182000 | 181800 | 15455 |
| 189 | 20250410 | 150900 | 1088960182900 | 182000 | 182000 | 182100 | 181900 | 9844 |
| 190 | 20250410 | 150800 | 1087168912000 | 182100 | 182100 | 182200 | 182000 | 12131 |
| 191 | 20250410 | 150700 | 1084960034500 | 182100 | 182300 | 182300 | 182100 | 9572 |
| 192 | 20250410 | 150600 | 1083215938700 | 182300 | 182300 | 182300 | 182200 | 9069 |
| 193 | 20250410 | 150500 | 1081563026050 | 182300 | 182200 | 182300 | 182200 | 7143 |
| 194 | 20250410 | 150400 | 1080261189100 | 182200 | 182300 | 182300 | 182100 | 8625 |
| 195 | 20250410 | 150300 | 1078689446800 | 182300 | 182300 | 182500 | 182100 | 21641 |
| 196 | 20250410 | 150200 | 1074743961850 | 182400 | 182500 | 182500 | 182300 | 9971 |
| 197 | 20250410 | 150100 | 1072925003450 | 182500 | 182400 | 182500 | 182300 | 7300 |
| 198 | 20250410 | 150000 | 1071593452950 | 182400 | 182300 | 182400 | 182300 | 8862 |
| 199 | 20250410 | 145900 | 1069977113750 | 182300 | 182300 | 182400 | 182300 | 5390 |
| 200 | 20250410 | 145800 | 1068994266650 | 182300 | 182500 | 182500 | 182300 | 10949 |
| 201 | 20250410 | 145700 | 1066997051800 | 182500 | 182500 | 182500 | 182400 | 6346 |
| 202 | 20250410 | 145600 | 1065839073650 | 182400 | 182350 | 182500 | 182350 | 6173 |
| 203 | 20250410 | 145500 | 1064712818500 | 182400 | 182300 | 182500 | 182200 | 13513 |
| 204 | 20250410 | 145400 | 1062248419600 | 182300 | 182200 | 182300 | 182200 | 8101 |
| 205 | 20250410 | 145300 | 1060772177500 | 182200 | 182200 | 182400 | 182200 | 8834 |
| 206 | 20250410 | 145200 | 1059161739750 | 182300 | 182200 | 182300 | 182100 | 7328 |
| 207 | 20250410 | 145100 | 1057826262050 | 182200 | 182300 | 182300 | 182100 | 9096 |
| 208 | 20250410 | 145000 | 1056168936950 | 182300 | 182100 | 182300 | 182100 | 6943 |
| 209 | 20250410 | 144900 | 1054903826700 | 182100 | 182000 | 182200 | 182000 | 11317 |
| 210 | 20250410 | 144800 | 1052842777150 | 182100 | 182100 | 182200 | 182000 | 7099 |
| 211 | 20250410 | 144700 | 1051550023550 | 182150 | 182200 | 182200 | 182100 | 2170 |
| 212 | 20250410 | 144600 | 1051154749400 | 182100 | 182200 | 182300 | 182000 | 9620 |
| 213 | 20250410 | 144500 | 1049402249800 | 182100 | 182100 | 182200 | 182000 | 8840 |
| 214 | 20250410 | 144400 | 1047792361800 | 182100 | 182000 | 182100 | 181900 | 6681 |
| 215 | 20250410 | 144300 | 1046576455850 | 182000 | 182100 | 182200 | 181900 | 9361 |
| 216 | 20250410 | 144200 | 1044871987500 | 182050 | 182100 | 182100 | 182000 | 3727 |
| 217 | 20250410 | 144100 | 1044193436950 | 182100 | 182300 | 182300 | 182000 | 8404 |
| 218 | 20250410 | 144000 | 1042662327150 | 182200 | 182400 | 182400 | 182100 | 10225 |
| 219 | 20250410 | 143900 | 1040798137650 | 182300 | 182200 | 182400 | 182100 | 13546 |
| 220 | 20250410 | 143800 | 1038329430450 | 182300 | 182200 | 182300 | 182100 | 8973 |
| 221 | 20250410 | 143700 | 1036694704300 | 182200 | 182100 | 182200 | 182100 | 6027 |
| 222 | 20250410 | 143600 | 1035596686150 | 182200 | 182300 | 182300 | 182100 | 3996 |
| 223 | 20250410 | 143500 | 1034868645600 | 182300 | 181900 | 182300 | 181800 | 18365 |
| 224 | 20250410 | 143400 | 1031524854600 | 181900 | 181900 | 181900 | 181800 | 7669 |
| 225 | 20250410 | 143300 | 1030130106050 | 181900 | 181900 | 181900 | 181800 | 3737 |
| 226 | 20250410 | 143200 | 1029450534850 | 181900 | 181850 | 181900 | 181700 | 7535 |
| 227 | 20250410 | 143100 | 1028080541500 | 181900 | 181900 | 181900 | 181800 | 7857 |
| 228 | 20250410 | 143000 | 1026651695600 | 181900 | 181900 | 181900 | 181800 | 2104 |
| 229 | 20250410 | 142900 | 1026269034250 | 181900 | 182000 | 182000 | 181800 | 4484 |
| 230 | 20250410 | 142800 | 1025453354650 | 182000 | 182000 | 182000 | 181800 | 10888 |
| 231 | 20250410 | 142700 | 1023472775450 | 182000 | 182100 | 182200 | 181900 | 7565 |
| 232 | 20250410 | 142600 | 1022095873050 | 182100 | 182100 | 182200 | 182000 | 6444 |
| 233 | 20250410 | 142500 | 1020922351400 | 182100 | 181900 | 182100 | 181900 | 5537 |
| 234 | 20250410 | 142400 | 1019914384400 | 181900 | 182050 | 182100 | 181900 | 6384 |
| 235 | 20250410 | 142300 | 1018752354200 | 182100 | 182000 | 182100 | 181900 | 7162 |
| 236 | 20250410 | 142200 | 1017448836850 | 182000 | 181800 | 182000 | 181800 | 8483 |
| 237 | 20250410 | 142100 | 1015905375300 | 181800 | 181800 | 181900 | 181700 | 5055 |
| 238 | 20250410 | 142000 | 1014986221100 | 181700 | 181700 | 181800 | 181700 | 4682 |
| 239 | 20250410 | 141900 | 1014135123400 | 181700 | 181700 | 181800 | 181700 | 2660 |
| 240 | 20250410 | 141800 | 1013651672800 | 181700 | 181700 | 181800 | 181600 | 13787 |
| 241 | 20250410 | 141700 | 1011146419750 | 181700 | 181900 | 182000 | 181700 | 8338 |
| 242 | 20250410 | 141600 | 1009630251750 | 181900 | 181900 | 182000 | 181800 | 9377 |
| 243 | 20250410 | 141500 | 1007924500300 | 182000 | 181900 | 182000 | 181800 | 6875 |
| 244 | 20250410 | 141400 | 1006673755300 | 181900 | 181900 | 181900 | 181800 | 3461 |
| 245 | 20250410 | 141300 | 1006044394500 | 181900 | 182100 | 182100 | 181800 | 15585 |
| 246 | 20250410 | 141200 | 1003208764150 | 182100 | 182100 | 182200 | 182000 | 8837 |
| 247 | 20250410 | 141100 | 1001599479900 | 182100 | 182100 | 182300 | 182000 | 19239 |
| 248 | 20250410 | 141000 | 998095066000 | 182100 | 182000 | 182300 | 181900 | 20133 |
| 249 | 20250410 | 140900 | 994429520450 | 182000 | 182000 | 182000 | 181900 | 6004 |
| 250 | 20250410 | 140800 | 993337112450 | 181900 | 182000 | 182000 | 181900 | 4575 |
| 251 | 20250410 | 140700 | 992504684100 | 182000 | 181800 | 182000 | 181800 | 6586 |
| 252 | 20250410 | 140600 | 991306712850 | 181800 | 181700 | 181900 | 181700 | 3421 |
| 253 | 20250410 | 140500 | 990684675750 | 181800 | 181600 | 181800 | 181500 | 3726 |
| 254 | 20250410 | 140400 | 990007702600 | 181500 | 181800 | 181900 | 181500 | 9322 |
| 255 | 20250410 | 140300 | 988312820500 | 181800 | 181700 | 181800 | 181500 | 15398 |
| 256 | 20250410 | 140200 | 985515619750 | 181600 | 181700 | 181700 | 181600 | 2048 |
| 257 | 20250410 | 140100 | 985143589450 | 181700 | 181600 | 181700 | 181500 | 6368 |
| 258 | 20250410 | 140000 | 983987311600 | 181500 | 181400 | 181600 | 181300 | 6482 |
| 259 | 20250410 | 135900 | 982810898550 | 181400 | 181800 | 181800 | 181300 | 7708 |
| 260 | 20250410 | 135800 | 981411349350 | 181800 | 181900 | 181900 | 181600 | 9268 |
| 261 | 20250410 | 135700 | 979726331150 | 181900 | 181700 | 182000 | 181600 | 19264 |
| 262 | 20250410 | 135600 | 976223506750 | 181700 | 181300 | 181700 | 181300 | 10289 |
| 263 | 20250410 | 135500 | 974355847200 | 181400 | 181500 | 181500 | 181300 | 7397 |
| 264 | 20250410 | 135400 | 973014286700 | 181400 | 181300 | 181500 | 181200 | 6241 |
| 265 | 20250410 | 135300 | 971882472350 | 181300 | 181200 | 181400 | 181200 | 7379 |
| 266 | 20250410 | 135200 | 970544670400 | 181300 | 181000 | 181300 | 181000 | 7174 |
| 267 | 20250410 | 135100 | 969244439400 | 181100 | 181000 | 181100 | 180900 | 7119 |
| 268 | 20250410 | 135000 | 967955646400 | 181000 | 181100 | 181200 | 180800 | 7159 |
| 269 | 20250410 | 134900 | 966659483450 | 181200 | 181100 | 181200 | 181000 | 10052 |
| 270 | 20250410 | 134800 | 964838981650 | 181100 | 180900 | 181100 | 180800 | 12075 |
| 271 | 20250410 | 134700 | 962653874900 | 180900 | 180500 | 180900 | 180500 | 6352 |
| 272 | 20250410 | 134600 | 961506267700 | 180600 | 180600 | 180600 | 180500 | 5837 |
| 273 | 20250410 | 134500 | 960452511150 | 180600 | 180400 | 180600 | 180300 | 6183 |
| 274 | 20250410 | 134400 | 959336527800 | 180400 | 180700 | 180800 | 180300 | 10068 |
| 275 | 20250410 | 134300 | 957518552400 | 180800 | 180900 | 180900 | 180700 | 4435 |
| 276 | 20250410 | 134200 | 956716729100 | 180900 | 181000 | 181000 | 180800 | 6541 |
| 277 | 20250410 | 134100 | 955533591600 | 181000 | 181000 | 181000 | 180900 | 3516 |
| 278 | 20250410 | 134000 | 954897303900 | 181000 | 181000 | 181100 | 180800 | 8825 |
| 279 | 20250410 | 133900 | 953300557200 | 181000 | 181100 | 181100 | 180900 | 7504 |
| 280 | 20250410 | 133800 | 951942174850 | 181100 | 181000 | 181200 | 180900 | 14860 |
| 281 | 20250410 | 133700 | 949251565300 | 181000 | 181000 | 181000 | 180900 | 1518 |
| 282 | 20250410 | 133600 | 948976872600 | 180900 | 180800 | 181000 | 180800 | 4710 |
| 283 | 20250410 | 133500 | 948124878150 | 180900 | 181000 | 181000 | 180700 | 7301 |
| 284 | 20250410 | 133400 | 946804357900 | 181000 | 181000 | 181000 | 180900 | 12697 |
| 285 | 20250410 | 133300 | 944507131250 | 181000 | 181200 | 181200 | 180900 | 12153 |
| 286 | 20250410 | 133200 | 942306844100 | 181200 | 181200 | 181300 | 181100 | 8890 |
| 287 | 20250410 | 133100 | 940696085800 | 181300 | 181400 | 181400 | 181200 | 4530 |
| 288 | 20250410 | 133000 | 939874761600 | 181300 | 181300 | 181400 | 181200 | 8430 |
| 289 | 20250410 | 132900 | 938346373800 | 181400 | 181500 | 181600 | 181100 | 13065 |
| 290 | 20250410 | 132800 | 935976631900 | 181500 | 181500 | 181600 | 181400 | 10479 |
| 291 | 20250410 | 132700 | 934074762100 | 181500 | 181400 | 181500 | 181300 | 7429 |
| 292 | 20250410 | 132600 | 932726770000 | 181400 | 181100 | 181400 | 181000 | 14527 |
| 293 | 20250410 | 132500 | 930095481450 | 181000 | 181000 | 181100 | 181000 | 2541 |
| 294 | 20250410 | 132400 | 929635499300 | 181100 | 181000 | 181100 | 180900 | 7544 |
| 295 | 20250410 | 132300 | 928270131400 | 181000 | 180900 | 181000 | 180900 | 1392 |
| 296 | 20250410 | 132200 | 928018231500 | 180900 | 181000 | 181100 | 180900 | 13367 |
| 297 | 20250410 | 132100 | 925599240650 | 181100 | 181100 | 181300 | 181000 | 15430 |
| 298 | 20250410 | 132000 | 922804874700 | 181200 | 181000 | 181200 | 180900 | 14022 |
| 299 | 20250410 | 131900 | 920265708100 | 181000 | 180700 | 181000 | 180700 | 9268 |
| 300 | 20250410 | 131800 | 918589121050 | 180700 | 180400 | 180800 | 180300 | 13503 |
| 301 | 20250410 | 131700 | 916150822150 | 180400 | 180200 | 180400 | 180200 | 5021 |
| 302 | 20250410 | 131600 | 915245470800 | 180300 | 180400 | 180400 | 180200 | 4554 |
| 303 | 20250410 | 131500 | 914424378500 | 180400 | 180300 | 180400 | 180200 | 5874 |
| 304 | 20250410 | 131400 | 913365304350 | 180300 | 180100 | 180300 | 180100 | 6959 |
| 305 | 20250410 | 131300 | 912111279200 | 180200 | 180300 | 180300 | 180100 | 5622 |
| 306 | 20250410 | 131200 | 911098176800 | 180300 | 180250 | 180300 | 180200 | 3287 |
| 307 | 20250410 | 131100 | 910505592850 | 180300 | 180200 | 180300 | 180200 | 8382 |
| 308 | 20250410 | 131000 | 908994987150 | 180200 | 180300 | 180300 | 180100 | 13360 |
| 309 | 20250410 | 130900 | 906587981700 | 180300 | 180400 | 180400 | 180200 | 5932 |
| 310 | 20250410 | 130800 | 905518456200 | 180400 | 180500 | 180500 | 180300 | 3774 |
| 311 | 20250410 | 130700 | 904837568100 | 180500 | 180500 | 180600 | 180400 | 3620 |
| 312 | 20250410 | 130600 | 904184234550 | 180600 | 180400 | 180700 | 180300 | 11208 |
| 313 | 20250410 | 130500 | 902160999150 | 180400 | 180400 | 180400 | 180300 | 1607 |
| 314 | 20250410 | 130400 | 901871176300 | 180400 | 180400 | 180400 | 180300 | 2347 |
| 315 | 20250410 | 130300 | 901447908800 | 180400 | 180500 | 180500 | 180200 | 14997 |
| 316 | 20250410 | 130200 | 898743002250 | 180400 | 180700 | 180700 | 180400 | 7250 |
| 317 | 20250410 | 130100 | 897433928950 | 180600 | 180600 | 180700 | 180500 | 3234 |
| 318 | 20250410 | 130000 | 896849798400 | 180600 | 180600 | 180700 | 180500 | 6625 |
| 319 | 20250410 | 125900 | 895653238550 | 180600 | 180700 | 180900 | 180400 | 17080 |
| 320 | 20250410 | 125800 | 892568289550 | 180700 | 180600 | 180800 | 180500 | 5634 |
| 321 | 20250410 | 125700 | 891550158700 | 180600 | 180500 | 180600 | 180400 | 4160 |
| 322 | 20250410 | 125600 | 890799180550 | 180500 | 180400 | 180500 | 180300 | 8759 |
| 323 | 20250410 | 125500 | 889218846300 | 180400 | 180000 | 180600 | 180000 | 14555 |
| 324 | 20250410 | 125400 | 886595378500 | 180000 | 180100 | 180200 | 180000 | 23237 |
| 325 | 20250410 | 125300 | 882411462550 | 180100 | 180100 | 180200 | 180100 | 3765 |
| 326 | 20250410 | 125200 | 881733261550 | 180000 | 180500 | 180500 | 180000 | 14363 |
| 327 | 20250410 | 125100 | 879144516150 | 180400 | 180200 | 180500 | 180100 | 8898 |
| 328 | 20250410 | 125000 | 877540391250 | 180150 | 180300 | 180300 | 180100 | 20269 |
| 329 | 20250410 | 124900 | 873889092050 | 180200 | 180600 | 180700 | 180200 | 22089 |
| 330 | 20250410 | 124800 | 869903392350 | 180600 | 180700 | 180700 | 180600 | 5471 |
| 331 | 20250410 | 124700 | 868915081400 | 180700 | 180800 | 180800 | 180600 | 5325 |
| 332 | 20250410 | 124600 | 867952834000 | 180800 | 180800 | 180900 | 180800 | 4338 |
| 333 | 20250410 | 124500 | 867168354400 | 180800 | 180900 | 181000 | 180800 | 7014 |
| 334 | 20250410 | 124400 | 865899645400 | 180800 | 181100 | 181100 | 180800 | 3691 |
| 335 | 20250410 | 124300 | 865231631100 | 181100 | 181300 | 181300 | 181000 | 4755 |
| 336 | 20250410 | 124200 | 864370092750 | 181300 | 181300 | 181300 | 181200 | 2891 |
| 337 | 20250410 | 124100 | 863846038650 | 181200 | 181400 | 181500 | 181200 | 4791 |
| 338 | 20250410 | 124000 | 862977121650 | 181300 | 181500 | 181500 | 181300 | 4579 |
| 339 | 20250410 | 123900 | 862146532000 | 181500 | 181300 | 181500 | 181300 | 5850 |
| 340 | 20250410 | 123800 | 861085219600 | 181300 | 181400 | 181400 | 181100 | 7962 |
| 341 | 20250410 | 123700 | 859641961800 | 181300 | 181100 | 181400 | 181000 | 5731 |
| 342 | 20250410 | 123600 | 858603518900 | 181000 | 181000 | 181100 | 181000 | 2842 |
| 343 | 20250410 | 123500 | 858088868200 | 181100 | 181000 | 181300 | 180900 | 13260 |
| 344 | 20250410 | 123400 | 855687210700 | 181000 | 180700 | 181100 | 180600 | 19038 |
| 345 | 20250410 | 123300 | 852245822000 | 180700 | 181000 | 181100 | 180600 | 10374 |
| 346 | 20250410 | 123200 | 850370012800 | 181000 | 181000 | 181100 | 180600 | 28100 |
| 347 | 20250410 | 123100 | 845287538900 | 181100 | 181200 | 181200 | 181000 | 8726 |
| 348 | 20250410 | 123000 | 843707245700 | 181150 | 181100 | 181200 | 181100 | 1976 |
| 349 | 20250410 | 122900 | 843349347150 | 181100 | 181100 | 181200 | 181000 | 8576 |
| 350 | 20250410 | 122800 | 841796185650 | 181100 | 181200 | 181300 | 181100 | 4892 |
| 351 | 20250410 | 122700 | 840909833250 | 181200 | 181300 | 181400 | 181000 | 10824 |
| 352 | 20250410 | 122600 | 838948688750 | 181300 | 181200 | 181400 | 181100 | 4859 |
| 353 | 20250410 | 122500 | 838067755150 | 181200 | 181000 | 181350 | 181000 | 8661 |
| 354 | 20250410 | 122400 | 836499009550 | 181100 | 181300 | 181300 | 181000 | 13870 |
| 355 | 20250410 | 122300 | 833986314250 | 181300 | 181300 | 181400 | 181200 | 5849 |
| 356 | 20250410 | 122200 | 832925991650 | 181300 | 181500 | 181600 | 181200 | 6340 |
| 357 | 20250410 | 122100 | 831775589850 | 181600 | 181700 | 181700 | 181400 | 10637 |
| 358 | 20250410 | 122000 | 829844615450 | 181600 | 181600 | 181700 | 181500 | 3641 |
| 359 | 20250410 | 121900 | 829183400150 | 181600 | 181700 | 181700 | 181600 | 4988 |
| 360 | 20250410 | 121800 | 828277371150 | 181700 | 181600 | 181800 | 181500 | 7067 |
| 361 | 20250410 | 121700 | 826993598750 | 181700 | 181500 | 181800 | 181500 | 7888 |
| 362 | 20250410 | 121600 | 825560772900 | 181500 | 181600 | 181700 | 181500 | 5221 |
| 363 | 20250410 | 121500 | 824612698600 | 181600 | 181400 | 181900 | 181400 | 16204 |
| 364 | 20250410 | 121400 | 821669011750 | 181500 | 181500 | 181600 | 181400 | 5850 |
| 365 | 20250410 | 121300 | 820607231800 | 181600 | 181700 | 181700 | 181100 | 31034 |
| 366 | 20250410 | 121200 | 814975444700 | 181700 | 181700 | 181800 | 181600 | 5035 |
| 367 | 20250410 | 121100 | 814060692050 | 181800 | 181700 | 181800 | 181700 | 2935 |
| 368 | 20250410 | 121000 | 813527240450 | 181700 | 181800 | 181900 | 181700 | 10070 |
| 369 | 20250410 | 120900 | 811696813200 | 181900 | 181900 | 182000 | 181800 | 2636 |
| 370 | 20250410 | 120800 | 811217446750 | 181900 | 181950 | 182000 | 181700 | 10538 |
| 371 | 20250410 | 120700 | 809301056750 | 181900 | 182000 | 182100 | 181900 | 1700 |
| 372 | 20250410 | 120600 | 808991743800 | 182000 | 182000 | 182100 | 181900 | 4635 |
| 373 | 20250410 | 120500 | 808148254300 | 182000 | 182100 | 182100 | 182000 | 1828 |
| 374 | 20250410 | 120400 | 807815529800 | 182000 | 182100 | 182100 | 181900 | 5211 |
| 375 | 20250410 | 120300 | 806867034800 | 182100 | 181900 | 182100 | 181800 | 9839 |
| 376 | 20250410 | 120200 | 805077562400 | 181900 | 182000 | 182000 | 181800 | 6621 |
| 377 | 20250410 | 120100 | 803873193800 | 182000 | 182100 | 182100 | 181800 | 12575 |
| 378 | 20250410 | 120000 | 801584874200 | 182100 | 182300 | 182300 | 182100 | 4046 |
| 379 | 20250410 | 115900 | 800847831300 | 182200 | 182400 | 182400 | 182200 | 5311 |
| 380 | 20250410 | 115800 | 799879890800 | 182400 | 182600 | 182700 | 182300 | 6372 |
| 381 | 20250410 | 115700 | 798717064900 | 182600 | 182700 | 182700 | 182600 | 1545 |
| 382 | 20250410 | 115600 | 798434862000 | 182700 | 182700 | 182800 | 182600 | 3234 |
| 383 | 20250410 | 115500 | 797844012500 | 182800 | 182900 | 182900 | 182700 | 6173 |
| 384 | 20250410 | 115400 | 796715441950 | 182900 | 183000 | 183000 | 182800 | 2539 |
| 385 | 20250410 | 115300 | 796251090750 | 183000 | 183000 | 183100 | 182800 | 5104 |
| 386 | 20250410 | 115200 | 795317506800 | 183000 | 183000 | 183000 | 182800 | 4444 |
| 387 | 20250410 | 115100 | 794504458800 | 183000 | 182800 | 183000 | 182700 | 6971 |
| 388 | 20250410 | 115000 | 793229719050 | 182800 | 182700 | 182800 | 182600 | 7025 |
| 389 | 20250410 | 114900 | 791945976900 | 182700 | 182500 | 182700 | 182300 | 4755 |
| 390 | 20250410 | 114800 | 791078330850 | 182500 | 182200 | 182750 | 182200 | 11297 |
| 391 | 20250410 | 114700 | 789017313550 | 182300 | 182200 | 182300 | 182200 | 5117 |
| 392 | 20250410 | 114600 | 788084862600 | 182300 | 182200 | 182300 | 182200 | 1360 |
| 393 | 20250410 | 114500 | 787837015000 | 182300 | 182300 | 182300 | 182200 | 3724 |
| 394 | 20250410 | 114400 | 787158436300 | 182300 | 182200 | 182300 | 182100 | 2840 |
| 395 | 20250410 | 114300 | 786640974050 | 182200 | 182200 | 182300 | 181900 | 27332 |
| 396 | 20250410 | 114200 | 781663082350 | 182300 | 182300 | 182400 | 182200 | 7867 |
| 397 | 20250410 | 114100 | 780228955800 | 182400 | 182400 | 182400 | 182200 | 11382 |
| 398 | 20250410 | 114000 | 778154389000 | 182400 | 182500 | 182700 | 182300 | 7889 |
| 399 | 20250410 | 113900 | 776714948700 | 182500 | 182600 | 182600 | 182300 | 12170 |
| 400 | 20250410 | 113800 | 774495255300 | 182600 | 182700 | 182700 | 182400 | 16145 |
| 401 | 20250410 | 113700 | 771547763550 | 182700 | 182700 | 182900 | 182600 | 6926 |
| 402 | 20250410 | 113600 | 770282305850 | 182700 | 182800 | 182900 | 182600 | 10691 |
| 403 | 20250410 | 113500 | 768328414200 | 182800 | 182900 | 183100 | 182800 | 10072 |
| 404 | 20250410 | 113400 | 766486068150 | 182800 | 183200 | 183300 | 182600 | 20993 |
| 405 | 20250410 | 113300 | 762644176550 | 183200 | 183400 | 183500 | 183100 | 6216 |
| 406 | 20250410 | 113200 | 761504486750 | 183400 | 183400 | 183500 | 183300 | 7546 |
| 407 | 20250410 | 113100 | 760120423950 | 183400 | 184000 | 184000 | 183400 | 6062 |
| 408 | 20250410 | 113000 | 759007052250 | 184000 | 184200 | 184200 | 183900 | 4586 |
| 409 | 20250410 | 112900 | 758162839700 | 184200 | 184100 | 184200 | 183900 | 11614 |
| 410 | 20250410 | 112800 | 756025463500 | 184000 | 184000 | 184100 | 183900 | 6886 |
| 411 | 20250410 | 112700 | 754758478250 | 183900 | 183800 | 184000 | 183700 | 8633 |
| 412 | 20250410 | 112600 | 753170890150 | 183800 | 184200 | 184200 | 183700 | 12726 |
| 413 | 20250410 | 112500 | 750830481200 | 184100 | 184200 | 184300 | 184100 | 12427 |
| 414 | 20250410 | 112400 | 748541636500 | 184300 | 184100 | 184300 | 184000 | 9443 |
| 415 | 20250410 | 112300 | 746802367400 | 184100 | 183800 | 184300 | 183800 | 19705 |
| 416 | 20250410 | 112200 | 743175560300 | 183800 | 184000 | 184300 | 183800 | 38222 |
| 417 | 20250410 | 112100 | 736142075450 | 183900 | 183800 | 184000 | 183600 | 22690 |
| 418 | 20250410 | 112000 | 731970925800 | 183700 | 183500 | 183800 | 183400 | 14173 |
| 419 | 20250410 | 111900 | 729368907700 | 183450 | 183600 | 183700 | 183400 | 9983 |
| 420 | 20250410 | 111800 | 727536126100 | 183600 | 183400 | 183700 | 183300 | 25605 |
| 421 | 20250410 | 111700 | 722838541100 | 183300 | 183100 | 183400 | 183100 | 17826 |
| 422 | 20250410 | 111600 | 719572602700 | 183100 | 183000 | 183300 | 182900 | 19576 |
| 423 | 20250410 | 111500 | 715987808650 | 183000 | 182700 | 183000 | 182600 | 21378 |
| 424 | 20250410 | 111400 | 712079003450 | 182700 | 182550 | 182700 | 182500 | 6310 |
| 425 | 20250410 | 111300 | 710926575000 | 182600 | 182500 | 182600 | 182500 | 4617 |
| 426 | 20250410 | 111200 | 710083814200 | 182500 | 182700 | 182900 | 182500 | 3802 |
| 427 | 20250410 | 111100 | 709389062000 | 182800 | 182200 | 182900 | 182200 | 8202 |
| 428 | 20250410 | 111000 | 707892240950 | 182300 | 182000 | 182400 | 181800 | 15527 |
| 429 | 20250410 | 110900 | 705065975550 | 182000 | 182600 | 182800 | 182000 | 12711 |
| 430 | 20250410 | 110800 | 702747704850 | 182600 | 182800 | 182800 | 182600 | 3364 |
| 431 | 20250410 | 110700 | 702133036250 | 182800 | 182600 | 182900 | 182600 | 7459 |
| 432 | 20250410 | 110600 | 700769891300 | 182700 | 182800 | 182900 | 182600 | 4241 |
| 433 | 20250410 | 110500 | 699994690400 | 182800 | 182950 | 183000 | 182700 | 8143 |
| 434 | 20250410 | 110400 | 698505807450 | 182900 | 182900 | 183000 | 182800 | 8191 |
| 435 | 20250410 | 110300 | 697007653950 | 183000 | 182700 | 183000 | 182600 | 8729 |
| 436 | 20250410 | 110200 | 695411707500 | 182700 | 182500 | 182700 | 182500 | 6127 |
| 437 | 20250410 | 110100 | 694292784600 | 182600 | 182600 | 182600 | 182500 | 7089 |
| 438 | 20250410 | 110000 | 692998829550 | 182500 | 182700 | 182700 | 182500 | 3667 |
| 439 | 20250410 | 105900 | 692329120900 | 182700 | 182700 | 182700 | 182400 | 8456 |
| 440 | 20250410 | 105800 | 690785055250 | 182600 | 182700 | 182900 | 182500 | 10992 |
| 441 | 20250410 | 105700 | 688776615950 | 182600 | 182500 | 182700 | 182400 | 15020 |
| 442 | 20250410 | 105600 | 686035481400 | 182500 | 182200 | 182600 | 182200 | 15299 |
| 443 | 20250410 | 105500 | 683245181050 | 182200 | 182000 | 182300 | 181900 | 20747 |
| 444 | 20250410 | 105400 | 679468214550 | 182000 | 181700 | 182000 | 181500 | 8865 |
| 445 | 20250410 | 105300 | 677856912600 | 181600 | 181100 | 181700 | 181100 | 17066 |
| 446 | 20250410 | 105200 | 674759584550 | 181200 | 180900 | 181400 | 180900 | 22793 |
| 447 | 20250410 | 105100 | 670630988650 | 181000 | 181000 | 181100 | 180900 | 9013 |
| 448 | 20250410 | 105000 | 668999945100 | 181000 | 181000 | 181100 | 180900 | 11642 |
| 449 | 20250410 | 104900 | 666892503000 | 181000 | 181200 | 181300 | 181000 | 14815 |
| 450 | 20250410 | 104800 | 664209141250 | 181200 | 181200 | 181500 | 181100 | 19189 |
| 451 | 20250410 | 104700 | 660731297350 | 181300 | 181100 | 181300 | 181100 | 13344 |
| 452 | 20250410 | 104600 | 658313012000 | 181150 | 181300 | 181300 | 181100 | 12634 |
| 453 | 20250410 | 104500 | 656024214750 | 181300 | 181100 | 181400 | 180900 | 21182 |
| 454 | 20250410 | 104400 | 652186732650 | 181100 | 181000 | 181300 | 180900 | 23336 |
| 455 | 20250410 | 104300 | 647961122750 | 181100 | 181300 | 181300 | 180900 | 36947 |
| 456 | 20250410 | 104200 | 641269828700 | 181200 | 181500 | 181600 | 181200 | 43458 |
| 457 | 20250410 | 104100 | 633388988800 | 181500 | 182100 | 182100 | 181500 | 44575 |
| 458 | 20250410 | 104000 | 625288897450 | 182100 | 182000 | 182300 | 181900 | 26043 |
| 459 | 20250410 | 103900 | 620546904650 | 182000 | 182500 | 182600 | 182000 | 23465 |
| 460 | 20250410 | 103800 | 616271187350 | 182500 | 182700 | 182700 | 182300 | 15217 |
| 461 | 20250410 | 103700 | 613493817450 | 182700 | 182700 | 183000 | 182600 | 17603 |
| 462 | 20250410 | 103600 | 610276642900 | 182700 | 183200 | 183300 | 182500 | 41638 |
| 463 | 20250410 | 103500 | 602661906250 | 183200 | 183300 | 183400 | 183200 | 6824 |
| 464 | 20250410 | 103400 | 601411509750 | 183300 | 183300 | 183400 | 183200 | 4986 |
| 465 | 20250410 | 103300 | 600497598050 | 183300 | 183300 | 183500 | 183300 | 8019 |
| 466 | 20250410 | 103200 | 599027049250 | 183400 | 183300 | 183400 | 183200 | 5380 |
| 467 | 20250410 | 103100 | 598040914850 | 183300 | 183500 | 183500 | 183300 | 11084 |
| 468 | 20250410 | 103000 | 596008224300 | 183500 | 183400 | 183500 | 183300 | 6804 |
| 469 | 20250410 | 102900 | 594760443150 | 183400 | 183450 | 183500 | 183200 | 6563 |
| 470 | 20250410 | 102800 | 593557009950 | 183500 | 183400 | 183500 | 183200 | 5362 |
| 471 | 20250410 | 102700 | 592574045150 | 183400 | 183400 | 183400 | 183200 | 5316 |
| 472 | 20250410 | 102600 | 591599561700 | 183300 | 183400 | 183400 | 183100 | 9574 |
| 473 | 20250410 | 102500 | 589845038500 | 183300 | 183700 | 183700 | 183300 | 11430 |
| 474 | 20250410 | 102400 | 587747615750 | 183700 | 183600 | 183700 | 183500 | 14261 |
| 475 | 20250410 | 102300 | 585129391900 | 183600 | 183600 | 183700 | 183500 | 12103 |
| 476 | 20250410 | 102200 | 582908074200 | 183600 | 183400 | 183700 | 183400 | 7635 |
| 477 | 20250410 | 102100 | 581506786300 | 183500 | 183300 | 183500 | 183300 | 4019 |
| 478 | 20250410 | 102000 | 580769726150 | 183400 | 183300 | 183400 | 183300 | 3343 |
| 479 | 20250410 | 101900 | 580156814450 | 183300 | 183300 | 183600 | 183300 | 11056 |
| 480 | 20250410 | 101800 | 578128850100 | 183300 | 183200 | 183500 | 183200 | 11648 |
| 481 | 20250410 | 101700 | 575993144550 | 183200 | 183200 | 183300 | 183100 | 4367 |
| 482 | 20250410 | 101600 | 575193180050 | 183200 | 183100 | 183300 | 183100 | 5730 |
| 483 | 20250410 | 101500 | 574143458050 | 183200 | 183250 | 183300 | 183100 | 5068 |
| 484 | 20250410 | 101400 | 573215028200 | 183250 | 183500 | 183600 | 183200 | 10775 |
| 485 | 20250410 | 101300 | 571239224200 | 183500 | 183400 | 183700 | 183400 | 8103 |
| 486 | 20250410 | 101200 | 569751966800 | 183500 | 183400 | 183600 | 183200 | 10310 |
| 487 | 20250410 | 101100 | 567861308150 | 183300 | 183100 | 183500 | 182900 | 30113 |
| 488 | 20250410 | 101000 | 562346446200 | 183100 | 183500 | 183500 | 183100 | 16911 |
| 489 | 20250410 | 100900 | 559247629300 | 183600 | 183500 | 183600 | 183400 | 4425 |
| 490 | 20250410 | 100800 | 558435655350 | 183500 | 183600 | 183800 | 183400 | 11326 |
| 491 | 20250410 | 100700 | 556356273900 | 183700 | 183900 | 184000 | 183600 | 10871 |
| 492 | 20250410 | 100600 | 554357920800 | 183900 | 183900 | 184100 | 183800 | 4305 |
| 493 | 20250410 | 100500 | 553566078800 | 183900 | 183900 | 184000 | 183800 | 10043 |
| 494 | 20250410 | 100400 | 551719134850 | 184000 | 183900 | 184200 | 183900 | 14988 |
| 495 | 20250410 | 100300 | 548961344300 | 183900 | 184300 | 184400 | 183800 | 19451 |
| 496 | 20250410 | 100200 | 545379376050 | 184300 | 184400 | 184500 | 184200 | 10974 |
| 497 | 20250410 | 100100 | 543356477500 | 184400 | 184300 | 184500 | 184200 | 14854 |
| 498 | 20250410 | 100000 | 540619209600 | 184200 | 184000 | 184400 | 184000 | 20097 |
| 499 | 20250410 | 095900 | 536916377500 | 184100 | 184100 | 184200 | 184000 | 13137 |
| 500 | 20250410 | 095800 | 534497805500 | 184100 | 184100 | 184100 | 184000 | 6774 |
| 501 | 20250410 | 095700 | 533250874200 | 184100 | 184100 | 184200 | 183900 | 13134 |
| 502 | 20250410 | 095600 | 530833439500 | 184100 | 183600 | 184200 | 183600 | 22914 |
| 503 | 20250410 | 095500 | 526618712900 | 183600 | 183600 | 183800 | 183550 | 7472 |
| 504 | 20250410 | 095400 | 525246313000 | 183500 | 184000 | 184000 | 183500 | 10150 |
| 505 | 20250410 | 095300 | 523381314450 | 184000 | 183800 | 184000 | 183700 | 13410 |
| 506 | 20250410 | 095200 | 520916306900 | 183800 | 183600 | 183900 | 183600 | 9412 |
| 507 | 20250410 | 095100 | 519186607800 | 183600 | 183500 | 183700 | 183400 | 8425 |
| 508 | 20250410 | 095000 | 517640261900 | 183400 | 183200 | 183400 | 183100 | 15267 |
| 509 | 20250410 | 094900 | 514842341400 | 183200 | 183200 | 183300 | 183100 | 15302 |
| 510 | 20250410 | 094800 | 512039157000 | 183150 | 183100 | 183300 | 183000 | 15416 |
| 511 | 20250410 | 094700 | 509215305450 | 183100 | 183500 | 183500 | 183100 | 9402 |
| 512 | 20250410 | 094600 | 507492246250 | 183500 | 183700 | 183800 | 183400 | 16390 |
| 513 | 20250410 | 094500 | 504483438250 | 183600 | 184000 | 184100 | 183600 | 9592 |
| 514 | 20250410 | 094400 | 502719906700 | 184000 | 183900 | 184200 | 183800 | 9917 |
| 515 | 20250410 | 094300 | 500895391150 | 183800 | 184200 | 184200 | 183800 | 11239 |
| 516 | 20250410 | 094200 | 498828292550 | 184100 | 183900 | 184200 | 183800 | 25079 |
| 517 | 20250410 | 094100 | 494213109100 | 183850 | 184100 | 184100 | 183800 | 18426 |
| 518 | 20250410 | 094000 | 490823539000 | 184100 | 184100 | 184200 | 183950 | 20372 |
| 519 | 20250410 | 093900 | 487073921850 | 184100 | 183400 | 184100 | 183400 | 23636 |
| 520 | 20250410 | 093800 | 482727962100 | 183500 | 183000 | 183500 | 182900 | 31818 |
| 521 | 20250410 | 093700 | 476900214250 | 183100 | 183200 | 183400 | 183000 | 30023 |
| 522 | 20250410 | 093600 | 471401960850 | 183300 | 183800 | 183900 | 183200 | 30391 |
| 523 | 20250410 | 093500 | 465822843350 | 183800 | 183900 | 184000 | 183600 | 28184 |
| 524 | 20250410 | 093400 | 460640576150 | 184000 | 183700 | 184000 | 183500 | 31669 |
| 525 | 20250410 | 093300 | 454822034400 | 183600 | 184100 | 184200 | 183600 | 30664 |
| 526 | 20250410 | 093200 | 449182276050 | 184100 | 184400 | 184500 | 184100 | 23989 |
| 527 | 20250410 | 093100 | 444760929150 | 184400 | 184300 | 184400 | 184100 | 31360 |
| 528 | 20250410 | 093000 | 438982557150 | 184400 | 184100 | 184600 | 184100 | 26863 |
| 529 | 20250410 | 092900 | 434028431300 | 184200 | 184400 | 184600 | 184100 | 27897 |
| 530 | 20250410 | 092800 | 428883670100 | 184400 | 184500 | 184700 | 184300 | 25869 |
| 531 | 20250410 | 092700 | 424110489300 | 184600 | 184600 | 184850 | 184500 | 21828 |
| 532 | 20250410 | 092600 | 420080406450 | 184700 | 184800 | 184900 | 184400 | 36535 |
| 533 | 20250410 | 092500 | 413331352850 | 184800 | 184600 | 184900 | 184500 | 30058 |
| 534 | 20250410 | 092400 | 407779924750 | 184700 | 184900 | 184900 | 184500 | 34122 |
| 535 | 20250410 | 092300 | 401476943900 | 184900 | 184600 | 184900 | 184600 | 20838 |
| 536 | 20250410 | 092200 | 397627017050 | 184600 | 184800 | 184900 | 184400 | 35469 |
| 537 | 20250410 | 092100 | 391079940800 | 184900 | 185100 | 185300 | 184800 | 29040 |
| 538 | 20250410 | 092000 | 385706001950 | 185100 | 185300 | 185400 | 184900 | 37520 |
| 539 | 20250410 | 091900 | 378760034850 | 185300 | 185300 | 185300 | 185000 | 36449 |
| 540 | 20250410 | 091800 | 372011161500 | 185300 | 185400 | 185600 | 185100 | 25810 |
| 541 | 20250410 | 091700 | 367226449950 | 185500 | 185500 | 185600 | 185200 | 24736 |
| 542 | 20250410 | 091600 | 362641107250 | 185600 | 186000 | 186200 | 185500 | 41778 |
| 543 | 20250410 | 091500 | 354872620350 | 186000 | 185300 | 186100 | 185000 | 79002 |
| 544 | 20250410 | 091400 | 340204800350 | 185400 | 186200 | 186300 | 185000 | 35173 |
| 545 | 20250410 | 091300 | 333673324450 | 186200 | 186600 | 186600 | 186100 | 30376 |
| 546 | 20250410 | 091200 | 328011773350 | 186600 | 186800 | 186900 | 186400 | 55271 |
| 547 | 20250410 | 091100 | 317689607050 | 186900 | 184100 | 187300 | 184000 | 201198 |
| 548 | 20250410 | 091000 | 280264515600 | 184000 | 185100 | 185200 | 184000 | 60330 |
| 549 | 20250410 | 090900 | 269119927750 | 185000 | 185150 | 185700 | 185000 | 73733 |
| 550 | 20250410 | 090800 | 255455848350 | 185100 | 186000 | 186000 | 185100 | 52110 |
| 551 | 20250410 | 090700 | 245787958150 | 186000 | 186800 | 186800 | 185900 | 70612 |
| 552 | 20250410 | 090600 | 232643502000 | 186800 | 188400 | 188600 | 186700 | 84775 |
| 553 | 20250410 | 090500 | 216719863000 | 188400 | 188000 | 189200 | 187900 | 222851 |
| 554 | 20250410 | 090400 | 174699639950 | 188000 | 187200 | 188000 | 187000 | 132836 |
| 555 | 20250410 | 090300 | 149781887550 | 187100 | 186800 | 187400 | 186500 | 164377 |
| 556 | 20250410 | 090200 | 119040263550 | 186800 | 189700 | 189900 | 186500 | 628670 |
| 557 | 20250410 | 090100 | 0 | 165000 | 165000 | 165000 | 165000 | 0 |
| 558 | 20250410 | 090000 | 0 | 165000 | 165000 | 165000 | 165000 | 0 |