34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250407 | 181600 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 790663 |
| 3 | 20250407 | 181500 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 4 | 20250407 | 181400 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 5 | 20250407 | 181300 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 6 | 20250407 | 181200 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 7 | 20250407 | 181100 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 8 | 20250407 | 181000 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 9 | 20250407 | 180900 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 10 | 20250407 | 180800 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 11 | 20250407 | 180700 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 12 | 20250407 | 180600 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 13 | 20250407 | 180500 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 14 | 20250407 | 180400 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 15 | 20250407 | 180300 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 16 | 20250407 | 180200 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 17 | 20250407 | 180100 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 18 | 20250407 | 180000 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 19 | 20250407 | 175900 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 20 | 20250407 | 175800 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 21 | 20250407 | 175700 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 22 | 20250407 | 175600 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 23 | 20250407 | 175500 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 24 | 20250407 | 175400 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 25 | 20250407 | 175300 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 26 | 20250407 | 175200 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 27 | 20250407 | 175100 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 28 | 20250407 | 175000 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 29 | 20250407 | 174900 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 30 | 20250407 | 174800 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 31 | 20250407 | 174700 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 32 | 20250407 | 174600 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 790663 |
| 33 | 20250407 | 174500 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 34 | 20250407 | 174400 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 35 | 20250407 | 174300 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 36 | 20250407 | 174200 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 37 | 20250407 | 174100 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 38 | 20250407 | 174000 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 39 | 20250407 | 173900 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 40 | 20250407 | 173800 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 41 | 20250407 | 173700 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 42 | 20250407 | 173600 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 43 | 20250407 | 173500 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 44 | 20250407 | 173400 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 45 | 20250407 | 173300 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 46 | 20250407 | 173200 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 47 | 20250407 | 173100 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 48 | 20250407 | 173000 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 49 | 20250407 | 172900 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 50 | 20250407 | 172800 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 51 | 20250407 | 172700 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 52 | 20250407 | 172600 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 53 | 20250407 | 172500 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 54 | 20250407 | 172400 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 55 | 20250407 | 172300 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 56 | 20250407 | 172200 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 57 | 20250407 | 172100 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 58 | 20250407 | 172000 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 59 | 20250407 | 171900 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 60 | 20250407 | 171800 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 61 | 20250407 | 171700 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 62 | 20250407 | 171600 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 790663 |
| 63 | 20250407 | 171500 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 64 | 20250407 | 171400 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 65 | 20250407 | 171300 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 66 | 20250407 | 171200 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 67 | 20250407 | 171100 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 68 | 20250407 | 171000 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 69 | 20250407 | 170900 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 70 | 20250407 | 170800 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 71 | 20250407 | 170700 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 72 | 20250407 | 170600 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 73 | 20250407 | 170500 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 74 | 20250407 | 170400 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 75 | 20250407 | 170300 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 76 | 20250407 | 170200 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 77 | 20250407 | 170100 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 78 | 20250407 | 170000 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 79 | 20250407 | 165900 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 80 | 20250407 | 165800 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 81 | 20250407 | 165700 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 82 | 20250407 | 165600 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 83 | 20250407 | 165500 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 84 | 20250407 | 165400 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 85 | 20250407 | 165300 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 86 | 20250407 | 165200 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 87 | 20250407 | 165100 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 88 | 20250407 | 165000 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 89 | 20250407 | 164900 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 90 | 20250407 | 164800 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 91 | 20250407 | 164700 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 92 | 20250407 | 164600 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 790663 |
| 93 | 20250407 | 164500 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 94 | 20250407 | 164400 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 95 | 20250407 | 164300 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 96 | 20250407 | 164200 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 97 | 20250407 | 164100 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 98 | 20250407 | 164000 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 99 | 20250407 | 163900 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 100 | 20250407 | 163800 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 101 | 20250407 | 163700 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 102 | 20250407 | 163600 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 103 | 20250407 | 163500 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 104 | 20250407 | 163400 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 105 | 20250407 | 163300 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 106 | 20250407 | 163200 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 107 | 20250407 | 163100 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 108 | 20250407 | 163000 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 109 | 20250407 | 162900 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 110 | 20250407 | 162800 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 111 | 20250407 | 162700 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 112 | 20250407 | 162600 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 113 | 20250407 | 162500 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 114 | 20250407 | 162400 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 115 | 20250407 | 162300 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 116 | 20250407 | 162200 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 117 | 20250407 | 162100 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 118 | 20250407 | 162000 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 119 | 20250407 | 161900 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 120 | 20250407 | 161800 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 121 | 20250407 | 161700 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 122 | 20250407 | 161600 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 790663 |
| 123 | 20250407 | 161500 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 124 | 20250407 | 161400 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 125 | 20250407 | 161300 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 126 | 20250407 | 161200 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 127 | 20250407 | 161100 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 128 | 20250407 | 161000 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 129 | 20250407 | 160900 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 130 | 20250407 | 160800 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 131 | 20250407 | 160700 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 132 | 20250407 | 160600 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 133 | 20250407 | 160500 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 134 | 20250407 | 160400 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 135 | 20250407 | 160300 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 136 | 20250407 | 160200 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 137 | 20250407 | 160100 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 138 | 20250407 | 160000 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 139 | 20250407 | 155900 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 140 | 20250407 | 155800 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 141 | 20250407 | 155700 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 142 | 20250407 | 155600 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 143 | 20250407 | 155500 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 144 | 20250407 | 155400 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 145 | 20250407 | 155300 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 146 | 20250407 | 155200 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 147 | 20250407 | 155100 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 148 | 20250407 | 155000 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 149 | 20250407 | 154900 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 150 | 20250407 | 154800 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 151 | 20250407 | 154700 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 152 | 20250407 | 154600 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 790663 |
| 153 | 20250407 | 154500 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 154 | 20250407 | 154400 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 155 | 20250407 | 154300 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 156 | 20250407 | 154200 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 157 | 20250407 | 154100 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 158 | 20250407 | 154000 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 159 | 20250407 | 153900 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 160 | 20250407 | 153800 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 161 | 20250407 | 153700 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 162 | 20250407 | 153600 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 163 | 20250407 | 153500 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 164 | 20250407 | 153400 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 165 | 20250407 | 153300 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 166 | 20250407 | 153200 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 167 | 20250407 | 153100 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 168 | 20250407 | 153000 | 1322058537000 | 164800 | 164800 | 164800 | 164800 | 790663 |
| 169 | 20250407 | 152900 | 1191757274600 | 166400 | 166400 | 166400 | 166400 | 0 |
| 170 | 20250407 | 152800 | 1191757274600 | 166400 | 166400 | 166400 | 166400 | 0 |
| 171 | 20250407 | 152700 | 1191757274600 | 166400 | 166400 | 166400 | 166400 | 0 |
| 172 | 20250407 | 152600 | 1191757274600 | 166400 | 166400 | 166400 | 166400 | 0 |
| 173 | 20250407 | 152500 | 1191757274600 | 166400 | 166400 | 166400 | 166400 | 0 |
| 174 | 20250407 | 152400 | 1191757274600 | 166400 | 166400 | 166400 | 166400 | 0 |
| 175 | 20250407 | 152300 | 1191757274600 | 166400 | 166400 | 166400 | 166400 | 0 |
| 176 | 20250407 | 152200 | 1191757274600 | 166400 | 166400 | 166400 | 166400 | 0 |
| 177 | 20250407 | 152100 | 1191757274600 | 166400 | 166400 | 166400 | 166400 | 0 |
| 178 | 20250407 | 152000 | 1191757274600 | 166400 | 166400 | 166400 | 166400 | 0 |
| 179 | 20250407 | 151900 | 1191757274600 | 166400 | 167000 | 167050 | 166300 | 38389 |
| 180 | 20250407 | 151800 | 1185359594150 | 167000 | 167100 | 167200 | 167000 | 19187 |
| 181 | 20250407 | 151700 | 1182154755700 | 167100 | 167000 | 167200 | 166900 | 24726 |
| 182 | 20250407 | 151600 | 1178024577700 | 167000 | 167300 | 167300 | 166900 | 25877 |
| 183 | 20250407 | 151500 | 1173701130850 | 167200 | 167450 | 167500 | 167200 | 28457 |
| 184 | 20250407 | 151400 | 1168938754450 | 167400 | 167500 | 167500 | 167400 | 32017 |
| 185 | 20250407 | 151300 | 1163578283400 | 167400 | 167500 | 167500 | 167400 | 9935 |
| 186 | 20250407 | 151200 | 1161914599150 | 167500 | 167450 | 167500 | 167400 | 13383 |
| 187 | 20250407 | 151100 | 1159673244600 | 167500 | 167350 | 167500 | 167350 | 22737 |
| 188 | 20250407 | 151000 | 1155866859200 | 167300 | 167200 | 167400 | 167100 | 24459 |
| 189 | 20250407 | 150900 | 1151776171350 | 167100 | 167300 | 167300 | 167100 | 19176 |
| 190 | 20250407 | 150800 | 1148570520150 | 167250 | 167250 | 167300 | 167200 | 11038 |
| 191 | 20250407 | 150700 | 1146724605800 | 167250 | 167100 | 167300 | 167100 | 18763 |
| 192 | 20250407 | 150600 | 1143587861250 | 167100 | 167200 | 167300 | 167000 | 25499 |
| 193 | 20250407 | 150500 | 1139326064700 | 167300 | 167300 | 167400 | 167200 | 17183 |
| 194 | 20250407 | 150400 | 1136450781050 | 167400 | 167100 | 167400 | 167100 | 21082 |
| 195 | 20250407 | 150300 | 1132924174800 | 167100 | 166950 | 167200 | 166900 | 36059 |
| 196 | 20250407 | 150200 | 1126900703150 | 167000 | 166950 | 167000 | 166900 | 12607 |
| 197 | 20250407 | 150100 | 1124796115450 | 167000 | 167000 | 167000 | 166900 | 8039 |
| 198 | 20250407 | 150000 | 1123454064300 | 166900 | 166800 | 167000 | 166700 | 17923 |
| 199 | 20250407 | 145900 | 1120463855050 | 166700 | 166800 | 166800 | 166700 | 11338 |
| 200 | 20250407 | 145800 | 1118573163650 | 166800 | 166700 | 166800 | 166700 | 8173 |
| 201 | 20250407 | 145700 | 1117210119950 | 166700 | 166800 | 166800 | 166700 | 4310 |
| 202 | 20250407 | 145600 | 1116491412150 | 166800 | 166600 | 166800 | 166600 | 16265 |
| 203 | 20250407 | 145500 | 1113780646250 | 166600 | 166700 | 166700 | 166500 | 13938 |
| 204 | 20250407 | 145400 | 1111458782500 | 166600 | 166700 | 166700 | 166600 | 6598 |
| 205 | 20250407 | 145300 | 1110359089750 | 166700 | 166700 | 166700 | 166600 | 7671 |
| 206 | 20250407 | 145200 | 1109080682200 | 166700 | 166700 | 166700 | 166500 | 16392 |
| 207 | 20250407 | 145100 | 1106349734200 | 166700 | 166700 | 166700 | 166600 | 9711 |
| 208 | 20250407 | 145000 | 1104731341250 | 166600 | 166400 | 166700 | 166300 | 21087 |
| 209 | 20250407 | 144900 | 1101220832750 | 166500 | 166700 | 166700 | 166400 | 12650 |
| 210 | 20250407 | 144800 | 1099114322000 | 166700 | 166700 | 166800 | 166600 | 6595 |
| 211 | 20250407 | 144700 | 1098015188750 | 166600 | 166700 | 166800 | 166400 | 16335 |
| 212 | 20250407 | 144600 | 1095294517450 | 166700 | 166700 | 166800 | 166500 | 27366 |
| 213 | 20250407 | 144500 | 1090734031600 | 166800 | 166700 | 166800 | 166700 | 5429 |
| 214 | 20250407 | 144400 | 1089828806850 | 166800 | 166900 | 166900 | 166700 | 13382 |
| 215 | 20250407 | 144300 | 1087597103200 | 166900 | 166900 | 167100 | 166800 | 15593 |
| 216 | 20250407 | 144200 | 1084994145850 | 167000 | 167100 | 167100 | 166900 | 5855 |
| 217 | 20250407 | 144100 | 1084016450400 | 167000 | 167200 | 167200 | 167000 | 10083 |
| 218 | 20250407 | 144000 | 1082332138350 | 167200 | 167100 | 167300 | 167000 | 12419 |
| 219 | 20250407 | 143900 | 1080256700250 | 167100 | 167400 | 167400 | 166900 | 29352 |
| 220 | 20250407 | 143800 | 1075352565500 | 167400 | 167250 | 167500 | 167250 | 7169 |
| 221 | 20250407 | 143700 | 1074152831400 | 167200 | 167300 | 167400 | 167200 | 15739 |
| 222 | 20250407 | 143600 | 1071519972500 | 167300 | 167400 | 167500 | 167300 | 9247 |
| 223 | 20250407 | 143500 | 1069971975350 | 167450 | 167350 | 167700 | 167300 | 17368 |
| 224 | 20250407 | 143400 | 1067062669900 | 167350 | 167450 | 167600 | 167300 | 9024 |
| 225 | 20250407 | 143300 | 1065551661950 | 167500 | 167650 | 167700 | 167400 | 7559 |
| 226 | 20250407 | 143200 | 1064285538150 | 167700 | 167650 | 167700 | 167400 | 17628 |
| 227 | 20250407 | 143100 | 1061331844000 | 167700 | 167600 | 167700 | 167500 | 8102 |
| 228 | 20250407 | 143000 | 1059973797050 | 167500 | 167300 | 167600 | 167300 | 16507 |
| 229 | 20250407 | 142900 | 1057210062400 | 167400 | 167400 | 167600 | 167300 | 12318 |
| 230 | 20250407 | 142800 | 1055147711450 | 167300 | 168000 | 168000 | 167300 | 23314 |
| 231 | 20250407 | 142700 | 1051237994750 | 168000 | 168200 | 168200 | 167900 | 3915 |
| 232 | 20250407 | 142600 | 1050580343800 | 168100 | 168000 | 168300 | 167900 | 9303 |
| 233 | 20250407 | 142500 | 1049017078650 | 167900 | 167800 | 168000 | 167700 | 12928 |
| 234 | 20250407 | 142400 | 1046847426850 | 167800 | 168150 | 168200 | 167700 | 12427 |
| 235 | 20250407 | 142300 | 1044761163300 | 168200 | 168200 | 168300 | 168000 | 15914 |
| 236 | 20250407 | 142200 | 1042085787950 | 168200 | 168400 | 168400 | 168000 | 7921 |
| 237 | 20250407 | 142100 | 1040753817650 | 168300 | 168450 | 168500 | 168000 | 20088 |
| 238 | 20250407 | 142000 | 1037372572700 | 168400 | 168100 | 168500 | 168000 | 24456 |
| 239 | 20250407 | 141900 | 1033256636500 | 168100 | 167750 | 168200 | 167700 | 28388 |
| 240 | 20250407 | 141800 | 1028487168200 | 167700 | 167600 | 167800 | 167400 | 18289 |
| 241 | 20250407 | 141700 | 1025422628750 | 167600 | 167650 | 167700 | 167400 | 4978 |
| 242 | 20250407 | 141600 | 1024588627450 | 167600 | 167500 | 167700 | 167400 | 15098 |
| 243 | 20250407 | 141500 | 1022059981200 | 167500 | 167500 | 167500 | 167400 | 3927 |
| 244 | 20250407 | 141400 | 1021402410100 | 167500 | 167500 | 167500 | 167400 | 7346 |
| 245 | 20250407 | 141300 | 1020172180150 | 167400 | 167800 | 167800 | 167400 | 11125 |
| 246 | 20250407 | 141200 | 1018308152550 | 167700 | 167800 | 167800 | 167700 | 8121 |
| 247 | 20250407 | 141100 | 1016945652700 | 167800 | 167200 | 167800 | 167100 | 17683 |
| 248 | 20250407 | 141000 | 1013984615850 | 167200 | 167200 | 167300 | 167100 | 6404 |
| 249 | 20250407 | 140900 | 1012914022300 | 167200 | 167300 | 167400 | 167100 | 13478 |
| 250 | 20250407 | 140800 | 1010660082550 | 167200 | 166900 | 167300 | 166800 | 11285 |
| 251 | 20250407 | 140700 | 1008774491850 | 166900 | 167000 | 167000 | 166800 | 6975 |
| 252 | 20250407 | 140600 | 1007610329900 | 167000 | 166600 | 167000 | 166500 | 14401 |
| 253 | 20250407 | 140500 | 1005209524700 | 166500 | 166900 | 166900 | 166500 | 22043 |
| 254 | 20250407 | 140400 | 1001536403250 | 166800 | 166700 | 166900 | 166600 | 10428 |
| 255 | 20250407 | 140300 | 999797695600 | 166700 | 166700 | 166700 | 166600 | 4715 |
| 256 | 20250407 | 140200 | 999011920050 | 166700 | 166800 | 166800 | 166600 | 6197 |
| 257 | 20250407 | 140100 | 997978625400 | 166800 | 166800 | 166800 | 166700 | 5319 |
| 258 | 20250407 | 140000 | 997091663150 | 166800 | 166600 | 166800 | 166500 | 11872 |
| 259 | 20250407 | 135900 | 995113219150 | 166600 | 166650 | 166700 | 166500 | 10688 |
| 260 | 20250407 | 135800 | 993332680700 | 166600 | 166750 | 166800 | 166600 | 5678 |
| 261 | 20250407 | 135700 | 992386302350 | 166700 | 166550 | 166800 | 166400 | 12564 |
| 262 | 20250407 | 135600 | 990293576100 | 166550 | 166500 | 166600 | 166400 | 11376 |
| 263 | 20250407 | 135500 | 988399668950 | 166500 | 166400 | 166600 | 166200 | 19420 |
| 264 | 20250407 | 135400 | 985167868550 | 166400 | 166800 | 166800 | 166300 | 24795 |
| 265 | 20250407 | 135300 | 981038597200 | 166700 | 166800 | 166800 | 166500 | 20843 |
| 266 | 20250407 | 135200 | 977565691200 | 166800 | 166800 | 166800 | 166700 | 7923 |
| 267 | 20250407 | 135100 | 976244561000 | 166800 | 166900 | 166900 | 166700 | 4788 |
| 268 | 20250407 | 135000 | 975445989450 | 166900 | 166750 | 167000 | 166700 | 11368 |
| 269 | 20250407 | 134900 | 973549132650 | 166750 | 166900 | 166900 | 166600 | 27214 |
| 270 | 20250407 | 134800 | 969012163050 | 166900 | 166700 | 167000 | 166700 | 20500 |
| 271 | 20250407 | 134700 | 965592074500 | 166700 | 166750 | 166800 | 166700 | 4804 |
| 272 | 20250407 | 134600 | 964791182200 | 166700 | 166800 | 166800 | 166700 | 5091 |
| 273 | 20250407 | 134500 | 963942187700 | 166800 | 166700 | 167000 | 166500 | 43751 |
| 274 | 20250407 | 134400 | 956650513200 | 166700 | 166800 | 166800 | 166600 | 10019 |
| 275 | 20250407 | 134300 | 954980650350 | 166700 | 166900 | 166900 | 166700 | 9551 |
| 276 | 20250407 | 134200 | 953387985400 | 166800 | 166950 | 167300 | 166800 | 12461 |
| 277 | 20250407 | 134100 | 951307540500 | 166900 | 167000 | 167000 | 166800 | 11182 |
| 278 | 20250407 | 134000 | 949441026600 | 167000 | 167100 | 167100 | 166900 | 13114 |
| 279 | 20250407 | 133900 | 947251312600 | 167000 | 166700 | 167100 | 166700 | 34392 |
| 280 | 20250407 | 133800 | 941511385850 | 166700 | 167400 | 167500 | 166500 | 73892 |
| 281 | 20250407 | 133700 | 929171818100 | 167400 | 167450 | 167500 | 167400 | 7667 |
| 282 | 20250407 | 133600 | 927888193200 | 167450 | 167600 | 167600 | 167400 | 23780 |
| 283 | 20250407 | 133500 | 923904951800 | 167600 | 167650 | 167650 | 167500 | 10753 |
| 284 | 20250407 | 133400 | 922102789600 | 167650 | 167650 | 167700 | 167600 | 4061 |
| 285 | 20250407 | 133300 | 921422048650 | 167600 | 167750 | 167800 | 167600 | 8235 |
| 286 | 20250407 | 133200 | 920041270800 | 167800 | 167700 | 167900 | 167600 | 16072 |
| 287 | 20250407 | 133100 | 917345763250 | 167700 | 167700 | 167800 | 167600 | 7532 |
| 288 | 20250407 | 133000 | 916082485400 | 167700 | 167600 | 167700 | 167600 | 14167 |
| 289 | 20250407 | 132900 | 913707155450 | 167700 | 167700 | 167700 | 167600 | 4093 |
| 290 | 20250407 | 132800 | 913021006800 | 167600 | 167800 | 167800 | 167600 | 18998 |
| 291 | 20250407 | 132700 | 909835303950 | 167800 | 167900 | 167900 | 167700 | 8406 |
| 292 | 20250407 | 132600 | 908424868350 | 167900 | 167800 | 168000 | 167700 | 10289 |
| 293 | 20250407 | 132500 | 906698124800 | 167800 | 167850 | 167850 | 167700 | 8771 |
| 294 | 20250407 | 132400 | 905226490000 | 167850 | 167850 | 167900 | 167800 | 8846 |
| 295 | 20250407 | 132300 | 903741994200 | 167850 | 167700 | 167900 | 167700 | 9934 |
| 296 | 20250407 | 132200 | 902074872000 | 167750 | 167850 | 167900 | 167700 | 7521 |
| 297 | 20250407 | 132100 | 900812953500 | 167850 | 167900 | 167900 | 167800 | 6782 |
| 298 | 20250407 | 132000 | 899674644700 | 167900 | 167900 | 168000 | 167800 | 11035 |
| 299 | 20250407 | 131900 | 897821613650 | 168000 | 168000 | 168000 | 167900 | 4983 |
| 300 | 20250407 | 131800 | 896984670750 | 168000 | 167800 | 168100 | 167700 | 14414 |
| 301 | 20250407 | 131700 | 894564629550 | 167800 | 167800 | 167900 | 167600 | 32260 |
| 302 | 20250407 | 131600 | 889154958450 | 167800 | 168050 | 168100 | 167700 | 34857 |
| 303 | 20250407 | 131500 | 883302026850 | 168100 | 168200 | 168200 | 168000 | 11910 |
| 304 | 20250407 | 131400 | 881300183150 | 168200 | 168200 | 168300 | 168100 | 4998 |
| 305 | 20250407 | 131300 | 880459562200 | 168200 | 168000 | 168300 | 168000 | 17027 |
| 306 | 20250407 | 131200 | 877596990250 | 168000 | 168100 | 168100 | 168000 | 16967 |
| 307 | 20250407 | 131100 | 874746140250 | 168100 | 168200 | 168300 | 168000 | 19368 |
| 308 | 20250407 | 131000 | 871489341350 | 168100 | 168300 | 168300 | 168100 | 9192 |
| 309 | 20250407 | 130900 | 869943370750 | 168300 | 168350 | 168400 | 168200 | 10864 |
| 310 | 20250407 | 130800 | 868114627700 | 168350 | 168450 | 168500 | 168300 | 7728 |
| 311 | 20250407 | 130700 | 866813303200 | 168400 | 168450 | 168500 | 168400 | 2373 |
| 312 | 20250407 | 130600 | 866413590900 | 168500 | 168450 | 168500 | 168400 | 4897 |
| 313 | 20250407 | 130500 | 865588586600 | 168400 | 168400 | 168500 | 168300 | 10331 |
| 314 | 20250407 | 130400 | 863848901550 | 168300 | 168400 | 168600 | 168300 | 24168 |
| 315 | 20250407 | 130300 | 859778484250 | 168300 | 168300 | 168400 | 168300 | 2499 |
| 316 | 20250407 | 130200 | 859357725100 | 168400 | 168300 | 168400 | 168300 | 6635 |
| 317 | 20250407 | 130100 | 858240843150 | 168300 | 168200 | 168400 | 168200 | 5564 |
| 318 | 20250407 | 130000 | 857304443350 | 168200 | 168200 | 168300 | 168100 | 10225 |
| 319 | 20250407 | 125900 | 855584682650 | 168200 | 168400 | 168400 | 168100 | 9077 |
| 320 | 20250407 | 125800 | 854057309950 | 168400 | 168500 | 168500 | 168300 | 6217 |
| 321 | 20250407 | 125700 | 853010276300 | 168500 | 168400 | 168500 | 168400 | 3346 |
| 322 | 20250407 | 125600 | 852446707150 | 168450 | 168250 | 168500 | 168200 | 4902 |
| 323 | 20250407 | 125500 | 851621261650 | 168250 | 168050 | 168300 | 168000 | 17843 |
| 324 | 20250407 | 125400 | 848621634750 | 168100 | 168200 | 168200 | 168000 | 18651 |
| 325 | 20250407 | 125300 | 845487214550 | 168200 | 168200 | 168400 | 168100 | 24008 |
| 326 | 20250407 | 125200 | 841448528300 | 168200 | 168100 | 168200 | 168100 | 6944 |
| 327 | 20250407 | 125100 | 840281037800 | 168100 | 168200 | 168200 | 168100 | 10298 |
| 328 | 20250407 | 125000 | 838549805950 | 168100 | 168200 | 168200 | 168100 | 2757 |
| 329 | 20250407 | 124900 | 838086264700 | 168100 | 168100 | 168250 | 168000 | 10920 |
| 330 | 20250407 | 124800 | 836250605800 | 168100 | 168200 | 168300 | 168000 | 10774 |
| 331 | 20250407 | 124700 | 834439129200 | 168300 | 168100 | 168300 | 168100 | 6935 |
| 332 | 20250407 | 124600 | 833272700650 | 168100 | 168100 | 168200 | 168000 | 14243 |
| 333 | 20250407 | 124500 | 830878385100 | 168200 | 168100 | 168200 | 168100 | 3715 |
| 334 | 20250407 | 124400 | 830253666600 | 168100 | 168300 | 168300 | 168000 | 16577 |
| 335 | 20250407 | 124300 | 827466713400 | 168200 | 168050 | 168300 | 168000 | 24640 |
| 336 | 20250407 | 124200 | 823324052550 | 168050 | 168100 | 168100 | 168000 | 16829 |
| 337 | 20250407 | 124100 | 820496360050 | 168100 | 168100 | 168100 | 168000 | 16021 |
| 338 | 20250407 | 124000 | 817804174250 | 168100 | 168200 | 168300 | 168000 | 51490 |
| 339 | 20250407 | 123900 | 809147642700 | 168200 | 168200 | 168200 | 168100 | 7864 |
| 340 | 20250407 | 123800 | 807825417450 | 168100 | 168200 | 168200 | 168100 | 15855 |
| 341 | 20250407 | 123700 | 805159914600 | 168200 | 168200 | 168200 | 168100 | 16397 |
| 342 | 20250407 | 123600 | 802402646450 | 168200 | 168300 | 168300 | 168100 | 16720 |
| 343 | 20250407 | 123500 | 799590317050 | 168200 | 168250 | 168300 | 168200 | 11851 |
| 344 | 20250407 | 123400 | 797596419050 | 168300 | 168400 | 168400 | 168200 | 19581 |
| 345 | 20250407 | 123300 | 794301191200 | 168350 | 168500 | 168500 | 168300 | 16946 |
| 346 | 20250407 | 123200 | 791447396700 | 168500 | 168800 | 168800 | 168300 | 64098 |
| 347 | 20250407 | 123100 | 780644412050 | 168750 | 168700 | 168800 | 168700 | 10358 |
| 348 | 20250407 | 123000 | 778896290300 | 168700 | 168900 | 168900 | 168700 | 24362 |
| 349 | 20250407 | 122900 | 774784207000 | 168900 | 168800 | 168900 | 168800 | 3373 |
| 350 | 20250407 | 122800 | 774214625550 | 168800 | 168900 | 168900 | 168800 | 4155 |
| 351 | 20250407 | 122700 | 773513087050 | 168900 | 168800 | 168900 | 168800 | 5571 |
| 352 | 20250407 | 122600 | 772572471900 | 168800 | 168950 | 169000 | 168800 | 16064 |
| 353 | 20250407 | 122500 | 769860389200 | 169000 | 168800 | 169000 | 168800 | 6247 |
| 354 | 20250407 | 122400 | 768805397750 | 168800 | 168900 | 168900 | 168800 | 5482 |
| 355 | 20250407 | 122300 | 767879669150 | 168900 | 169000 | 169100 | 168800 | 9217 |
| 356 | 20250407 | 122200 | 766322283350 | 169000 | 169000 | 169100 | 168900 | 9237 |
| 357 | 20250407 | 122100 | 764761343300 | 169000 | 169000 | 169000 | 168900 | 3769 |
| 358 | 20250407 | 122000 | 764124481700 | 169000 | 168950 | 169000 | 168900 | 4966 |
| 359 | 20250407 | 121900 | 763285516500 | 169000 | 168900 | 169000 | 168800 | 8932 |
| 360 | 20250407 | 121800 | 761776988400 | 168900 | 169100 | 169100 | 168800 | 18630 |
| 361 | 20250407 | 121700 | 758629395600 | 169100 | 169100 | 169100 | 169000 | 5809 |
| 362 | 20250407 | 121600 | 757647140850 | 169100 | 168950 | 169200 | 168900 | 8707 |
| 363 | 20250407 | 121500 | 756175266400 | 168950 | 168850 | 169100 | 168800 | 13832 |
| 364 | 20250407 | 121400 | 753837991450 | 168850 | 169150 | 169200 | 168800 | 56985 |
| 365 | 20250407 | 121300 | 744208973500 | 169200 | 169100 | 169200 | 169100 | 6601 |
| 366 | 20250407 | 121200 | 743092474200 | 169100 | 169200 | 169200 | 169100 | 7376 |
| 367 | 20250407 | 121100 | 741844772450 | 169200 | 169100 | 169300 | 169100 | 17700 |
| 368 | 20250407 | 121000 | 738850033300 | 169200 | 169300 | 169300 | 169100 | 11315 |
| 369 | 20250407 | 120900 | 736935367100 | 169300 | 169600 | 169600 | 169200 | 15272 |
| 370 | 20250407 | 120800 | 734348201650 | 169500 | 169800 | 169800 | 169500 | 9387 |
| 371 | 20250407 | 120700 | 732756011300 | 169800 | 169800 | 169900 | 169700 | 4798 |
| 372 | 20250407 | 120600 | 731941323200 | 169700 | 169900 | 169900 | 169700 | 11994 |
| 373 | 20250407 | 120500 | 729904858000 | 169900 | 170000 | 170100 | 169800 | 17808 |
| 374 | 20250407 | 120400 | 726878006750 | 170000 | 169900 | 170000 | 169800 | 4388 |
| 375 | 20250407 | 120300 | 726132458450 | 169900 | 169900 | 169900 | 169700 | 6013 |
| 376 | 20250407 | 120200 | 725111383150 | 169900 | 169900 | 170000 | 169800 | 8057 |
| 377 | 20250407 | 120100 | 723742504150 | 169800 | 169900 | 169900 | 169700 | 13711 |
| 378 | 20250407 | 120000 | 721414401350 | 169900 | 169900 | 170000 | 169700 | 8556 |
| 379 | 20250407 | 115900 | 719960935500 | 169900 | 169900 | 169900 | 169800 | 3573 |
| 380 | 20250407 | 115800 | 719354059100 | 169900 | 169900 | 169900 | 169800 | 4917 |
| 381 | 20250407 | 115700 | 718518959800 | 169900 | 169900 | 169900 | 169800 | 3723 |
| 382 | 20250407 | 115600 | 717886609300 | 169800 | 169900 | 169900 | 169700 | 4602 |
| 383 | 20250407 | 115500 | 717105177300 | 169900 | 170000 | 170000 | 169700 | 19340 |
| 384 | 20250407 | 115400 | 713820723150 | 169900 | 170000 | 170000 | 169900 | 6546 |
| 385 | 20250407 | 115300 | 712708357500 | 169900 | 170100 | 170100 | 169900 | 7344 |
| 386 | 20250407 | 115200 | 711460036200 | 170100 | 170200 | 170200 | 170000 | 7435 |
| 387 | 20250407 | 115100 | 710195452750 | 170100 | 169900 | 170200 | 169900 | 19619 |
| 388 | 20250407 | 115000 | 706859514950 | 170000 | 169900 | 170000 | 169800 | 12711 |
| 389 | 20250407 | 114900 | 704699707400 | 169900 | 169800 | 170000 | 169700 | 15449 |
| 390 | 20250407 | 114800 | 702075325000 | 169800 | 169900 | 169900 | 169700 | 7801 |
| 391 | 20250407 | 114700 | 700750792700 | 169900 | 169500 | 169900 | 169400 | 51120 |
| 392 | 20250407 | 114600 | 692081381900 | 169400 | 169300 | 169500 | 169100 | 34605 |
| 393 | 20250407 | 114500 | 686224995850 | 169300 | 169400 | 169500 | 169300 | 6651 |
| 394 | 20250407 | 114400 | 685098452750 | 169400 | 169500 | 169600 | 169400 | 5062 |
| 395 | 20250407 | 114300 | 684240598950 | 169500 | 169500 | 169600 | 169500 | 3279 |
| 396 | 20250407 | 114200 | 683684605000 | 169500 | 169400 | 169700 | 169300 | 18274 |
| 397 | 20250407 | 114100 | 680587055900 | 169400 | 169400 | 169500 | 169200 | 14629 |
| 398 | 20250407 | 114000 | 678108669200 | 169300 | 169200 | 169400 | 169100 | 10125 |
| 399 | 20250407 | 113900 | 676394608650 | 169200 | 169200 | 169200 | 169100 | 12458 |
| 400 | 20250407 | 113800 | 674286968350 | 169200 | 169500 | 169500 | 169100 | 45394 |
| 401 | 20250407 | 113700 | 666603744600 | 169500 | 169400 | 169500 | 169300 | 13028 |
| 402 | 20250407 | 113600 | 664396671000 | 169400 | 169500 | 169500 | 169400 | 5130 |
| 403 | 20250407 | 113500 | 663527259000 | 169500 | 169600 | 169600 | 169400 | 7122 |
| 404 | 20250407 | 113400 | 662319966800 | 169600 | 169400 | 169600 | 169300 | 12770 |
| 405 | 20250407 | 113300 | 660155406150 | 169500 | 169500 | 169600 | 169300 | 7212 |
| 406 | 20250407 | 113200 | 658933205650 | 169500 | 169200 | 169600 | 169200 | 42923 |
| 407 | 20250407 | 113100 | 651663393750 | 169300 | 169200 | 169300 | 169200 | 5140 |
| 408 | 20250407 | 113000 | 650793434050 | 169300 | 169400 | 169400 | 169200 | 20469 |
| 409 | 20250407 | 112900 | 647328433650 | 169400 | 169300 | 169400 | 169300 | 5915 |
| 410 | 20250407 | 112800 | 646326615350 | 169400 | 169300 | 169400 | 169300 | 8773 |
| 411 | 20250407 | 112700 | 644841139700 | 169400 | 169500 | 169600 | 169300 | 20469 |
| 412 | 20250407 | 112600 | 641373053800 | 169500 | 169600 | 169600 | 169400 | 8900 |
| 413 | 20250407 | 112500 | 639864330600 | 169600 | 169500 | 169600 | 169400 | 9182 |
| 414 | 20250407 | 112400 | 638307565950 | 169500 | 169600 | 169600 | 169400 | 14533 |
| 415 | 20250407 | 112300 | 635843980950 | 169600 | 169900 | 169900 | 169500 | 20771 |
| 416 | 20250407 | 112200 | 632319419850 | 169900 | 170100 | 170200 | 169800 | 19002 |
| 417 | 20250407 | 112100 | 629088786850 | 170100 | 170100 | 170100 | 170000 | 8387 |
| 418 | 20250407 | 112000 | 627662395250 | 170000 | 170100 | 170200 | 170000 | 11019 |
| 419 | 20250407 | 111900 | 625787823200 | 170100 | 170100 | 170200 | 170000 | 13581 |
| 420 | 20250407 | 111800 | 623478112400 | 170100 | 170100 | 170200 | 170000 | 5623 |
| 421 | 20250407 | 111700 | 622521794150 | 170200 | 169900 | 170200 | 169800 | 24192 |
| 422 | 20250407 | 111600 | 618408541050 | 170000 | 170100 | 170100 | 169800 | 26425 |
| 423 | 20250407 | 111500 | 613915932350 | 170100 | 170100 | 170200 | 170000 | 6670 |
| 424 | 20250407 | 111400 | 612781565950 | 170200 | 170100 | 170300 | 170000 | 10765 |
| 425 | 20250407 | 111300 | 610950174000 | 170100 | 170100 | 170100 | 170000 | 3659 |
| 426 | 20250407 | 111200 | 610327865500 | 170100 | 170100 | 170200 | 170000 | 10546 |
| 427 | 20250407 | 111100 | 608534201050 | 170200 | 170100 | 170200 | 170000 | 10131 |
| 428 | 20250407 | 111000 | 606810765450 | 170000 | 170400 | 170400 | 170000 | 20183 |
| 429 | 20250407 | 110900 | 603376944900 | 170300 | 170500 | 170700 | 170300 | 15562 |
| 430 | 20250407 | 110800 | 600722642400 | 170600 | 170300 | 170600 | 170300 | 6562 |
| 431 | 20250407 | 110700 | 599604144300 | 170400 | 170300 | 170700 | 170200 | 22383 |
| 432 | 20250407 | 110600 | 595788002950 | 170300 | 170800 | 170900 | 170200 | 37626 |
| 433 | 20250407 | 110500 | 589368255700 | 170800 | 170800 | 171100 | 170400 | 31747 |
| 434 | 20250407 | 110400 | 583951072200 | 170800 | 170400 | 171000 | 170300 | 51076 |
| 435 | 20250407 | 110300 | 575229417450 | 170400 | 170000 | 170500 | 169900 | 25926 |
| 436 | 20250407 | 110200 | 570814086150 | 170000 | 169800 | 170200 | 169700 | 67044 |
| 437 | 20250407 | 110100 | 559418902350 | 169900 | 169600 | 170100 | 169400 | 32753 |
| 438 | 20250407 | 110000 | 553859291300 | 169600 | 169700 | 169700 | 169400 | 12650 |
| 439 | 20250407 | 105900 | 551714769900 | 169700 | 169700 | 169800 | 169600 | 6945 |
| 440 | 20250407 | 105800 | 550536259850 | 169600 | 169500 | 169700 | 169500 | 21094 |
| 441 | 20250407 | 105700 | 546959675850 | 169500 | 169400 | 169500 | 169300 | 9092 |
| 442 | 20250407 | 105600 | 545419488550 | 169400 | 169300 | 169400 | 169200 | 11167 |
| 443 | 20250407 | 105500 | 543529003450 | 169300 | 169300 | 169300 | 169100 | 13161 |
| 444 | 20250407 | 105400 | 541301755050 | 169200 | 169200 | 169300 | 169100 | 6969 |
| 445 | 20250407 | 105300 | 540122539550 | 169300 | 169200 | 169300 | 169100 | 7650 |
| 446 | 20250407 | 105200 | 538828003250 | 169200 | 169200 | 169400 | 169100 | 17425 |
| 447 | 20250407 | 105100 | 535879341450 | 169200 | 169150 | 169300 | 169100 | 5762 |
| 448 | 20250407 | 105000 | 534904408950 | 169150 | 169100 | 169200 | 169000 | 11606 |
| 449 | 20250407 | 104900 | 532941607800 | 169200 | 169400 | 169400 | 169100 | 12707 |
| 450 | 20250407 | 104800 | 530791861450 | 169400 | 169300 | 169400 | 169200 | 11842 |
| 451 | 20250407 | 104700 | 528787383050 | 169300 | 169400 | 169500 | 169100 | 18132 |
| 452 | 20250407 | 104600 | 525718265750 | 169400 | 169400 | 169500 | 169300 | 8051 |
| 453 | 20250407 | 104500 | 524354530650 | 169500 | 169450 | 169500 | 169300 | 7030 |
| 454 | 20250407 | 104400 | 523163548600 | 169500 | 169600 | 169600 | 169400 | 11397 |
| 455 | 20250407 | 104300 | 521231972100 | 169600 | 169500 | 169700 | 169400 | 12081 |
| 456 | 20250407 | 104200 | 519183325350 | 169500 | 169300 | 169500 | 169200 | 13746 |
| 457 | 20250407 | 104100 | 516856048200 | 169300 | 169600 | 169600 | 169200 | 24000 |
| 458 | 20250407 | 104000 | 512789529400 | 169600 | 169500 | 169800 | 169500 | 15482 |
| 459 | 20250407 | 103900 | 510163648150 | 169600 | 169700 | 169850 | 169500 | 22558 |
| 460 | 20250407 | 103800 | 506334987100 | 169800 | 169700 | 169800 | 169600 | 11003 |
| 461 | 20250407 | 103700 | 504467212500 | 169700 | 169600 | 169800 | 169500 | 13040 |
| 462 | 20250407 | 103600 | 502255670100 | 169600 | 169800 | 169800 | 169600 | 9256 |
| 463 | 20250407 | 103500 | 500685033150 | 169700 | 169900 | 169900 | 169600 | 18264 |
| 464 | 20250407 | 103400 | 497585185800 | 169800 | 170000 | 170000 | 169800 | 11501 |
| 465 | 20250407 | 103300 | 495631471700 | 169900 | 169900 | 170200 | 169800 | 14383 |
| 466 | 20250407 | 103200 | 493186964350 | 169900 | 170000 | 170000 | 169800 | 8538 |
| 467 | 20250407 | 103100 | 491735874050 | 170000 | 170200 | 170200 | 169700 | 27632 |
| 468 | 20250407 | 103000 | 487039957150 | 170200 | 170300 | 170600 | 170100 | 16405 |
| 469 | 20250407 | 102900 | 484245719050 | 170400 | 170400 | 170600 | 170300 | 13280 |
| 470 | 20250407 | 102800 | 481982639400 | 170400 | 170400 | 170500 | 170300 | 11178 |
| 471 | 20250407 | 102700 | 480077949050 | 170400 | 170300 | 170400 | 170100 | 5185 |
| 472 | 20250407 | 102600 | 479195204000 | 170300 | 170600 | 170700 | 170200 | 24160 |
| 473 | 20250407 | 102500 | 475077235000 | 170500 | 170000 | 170600 | 170000 | 25915 |
| 474 | 20250407 | 102400 | 470661497800 | 170000 | 170000 | 170200 | 169900 | 22734 |
| 475 | 20250407 | 102300 | 466796055700 | 170100 | 170100 | 170300 | 169900 | 23043 |
| 476 | 20250407 | 102200 | 462877746550 | 170100 | 169950 | 170100 | 169900 | 10449 |
| 477 | 20250407 | 102100 | 461101337350 | 169900 | 170000 | 170100 | 169900 | 10184 |
| 478 | 20250407 | 102000 | 459370067350 | 170100 | 169500 | 170100 | 169500 | 30422 |
| 479 | 20250407 | 101900 | 454204705850 | 169500 | 169400 | 169500 | 169300 | 7028 |
| 480 | 20250407 | 101800 | 453013817800 | 169500 | 169300 | 169500 | 169200 | 8029 |
| 481 | 20250407 | 101700 | 451653651250 | 169300 | 169100 | 169600 | 169100 | 20626 |
| 482 | 20250407 | 101600 | 448161336800 | 169200 | 169000 | 169200 | 168900 | 15832 |
| 483 | 20250407 | 101500 | 445485480500 | 169100 | 169300 | 169400 | 169000 | 31075 |
| 484 | 20250407 | 101400 | 440230635050 | 169300 | 169200 | 170000 | 169200 | 20418 |
| 485 | 20250407 | 101300 | 436771841600 | 169300 | 169200 | 169400 | 169000 | 43306 |
| 486 | 20250407 | 101200 | 429449805200 | 169200 | 169500 | 169600 | 169100 | 24124 |
| 487 | 20250407 | 101100 | 425364881100 | 169500 | 169700 | 169800 | 169400 | 12385 |
| 488 | 20250407 | 101000 | 423264693350 | 169600 | 169700 | 169800 | 169300 | 17216 |
| 489 | 20250407 | 100900 | 420345272700 | 169700 | 169600 | 169700 | 169500 | 7489 |
| 490 | 20250407 | 100800 | 419075321300 | 169500 | 169400 | 169700 | 169300 | 7779 |
| 491 | 20250407 | 100700 | 417756901450 | 169400 | 169400 | 169500 | 169300 | 9761 |
| 492 | 20250407 | 100600 | 416103588400 | 169500 | 169500 | 169600 | 169300 | 7963 |
| 493 | 20250407 | 100500 | 414754079100 | 169500 | 169800 | 169800 | 169300 | 16409 |
| 494 | 20250407 | 100400 | 411972702850 | 169800 | 169800 | 169900 | 169500 | 9693 |
| 495 | 20250407 | 100300 | 410327630250 | 169800 | 169800 | 170000 | 169700 | 10465 |
| 496 | 20250407 | 100200 | 408550238350 | 169800 | 169900 | 169900 | 169300 | 33957 |
| 497 | 20250407 | 100100 | 402792074600 | 169800 | 169900 | 170000 | 169700 | 9397 |
| 498 | 20250407 | 100000 | 401195647900 | 170000 | 169600 | 170100 | 169600 | 16017 |
| 499 | 20250407 | 095900 | 398474136150 | 169700 | 169700 | 169900 | 169600 | 10399 |
| 500 | 20250407 | 095800 | 396709127250 | 169600 | 169450 | 169700 | 169400 | 7693 |
| 501 | 20250407 | 095700 | 395404974300 | 169500 | 169400 | 169500 | 169200 | 13441 |
| 502 | 20250407 | 095600 | 393128235350 | 169300 | 169400 | 169600 | 169300 | 9560 |
| 503 | 20250407 | 095500 | 391508358350 | 169400 | 169500 | 169700 | 169300 | 15011 |
| 504 | 20250407 | 095400 | 388964523950 | 169600 | 169500 | 169700 | 169400 | 6220 |
| 505 | 20250407 | 095300 | 387909991250 | 169400 | 169400 | 169600 | 169100 | 36871 |
| 506 | 20250407 | 095200 | 381665934850 | 169400 | 169700 | 169700 | 169300 | 13570 |
| 507 | 20250407 | 095100 | 379365741400 | 169600 | 169200 | 169900 | 169100 | 10964 |
| 508 | 20250407 | 095000 | 377507381750 | 169200 | 169200 | 169300 | 169100 | 22926 |
| 509 | 20250407 | 094900 | 373628592050 | 169200 | 169200 | 169500 | 169200 | 10306 |
| 510 | 20250407 | 094800 | 371883836650 | 169300 | 169300 | 169400 | 169100 | 22625 |
| 511 | 20250407 | 094700 | 368055849350 | 169400 | 169600 | 169600 | 169300 | 13447 |
| 512 | 20250407 | 094600 | 365777649600 | 169600 | 169600 | 169900 | 169500 | 18775 |
| 513 | 20250407 | 094500 | 362591862250 | 169600 | 169700 | 169800 | 169500 | 9169 |
| 514 | 20250407 | 094400 | 361036176000 | 169700 | 169500 | 169900 | 169200 | 65715 |
| 515 | 20250407 | 094300 | 349898411950 | 169600 | 169750 | 169800 | 169500 | 69223 |
| 516 | 20250407 | 094200 | 338160632650 | 169800 | 170100 | 170100 | 169600 | 29756 |
| 517 | 20250407 | 094100 | 333107875600 | 170100 | 170000 | 170100 | 169800 | 18409 |
| 518 | 20250407 | 094000 | 329979768600 | 170000 | 170400 | 170400 | 169900 | 19127 |
| 519 | 20250407 | 093900 | 326726476450 | 170400 | 170100 | 170500 | 169800 | 31665 |
| 520 | 20250407 | 093800 | 321339784250 | 170100 | 170100 | 170200 | 169800 | 29762 |
| 521 | 20250407 | 093700 | 316280360200 | 170000 | 169900 | 170200 | 169900 | 9924 |
| 522 | 20250407 | 093600 | 314592699000 | 170000 | 169900 | 170100 | 169700 | 25149 |
| 523 | 20250407 | 093500 | 310319257600 | 169900 | 170200 | 170200 | 169700 | 31330 |
| 524 | 20250407 | 093400 | 304995503100 | 170300 | 170100 | 170400 | 170000 | 10315 |
| 525 | 20250407 | 093300 | 303240279900 | 170100 | 170200 | 170300 | 170000 | 9895 |
| 526 | 20250407 | 093200 | 301556501950 | 170200 | 170100 | 170500 | 170000 | 28852 |
| 527 | 20250407 | 093100 | 296645544050 | 170100 | 170000 | 170100 | 169800 | 21847 |
| 528 | 20250407 | 093000 | 292933165800 | 170000 | 170300 | 170400 | 169900 | 16352 |
| 529 | 20250407 | 092900 | 290151214800 | 170300 | 170000 | 170400 | 169900 | 24240 |
| 530 | 20250407 | 092800 | 286024787250 | 170000 | 170000 | 170100 | 169800 | 15426 |
| 531 | 20250407 | 092700 | 283402611000 | 170000 | 169900 | 170200 | 169800 | 23315 |
| 532 | 20250407 | 092600 | 279439658500 | 169900 | 170400 | 170400 | 169600 | 87758 |
| 533 | 20250407 | 092500 | 264526406200 | 170300 | 170500 | 170500 | 170200 | 20572 |
| 534 | 20250407 | 092400 | 261023243200 | 170500 | 170400 | 170600 | 170100 | 22225 |
| 535 | 20250407 | 092300 | 257237088850 | 170400 | 170400 | 170700 | 170300 | 23961 |
| 536 | 20250407 | 092200 | 253151295350 | 170500 | 170500 | 170700 | 170200 | 18315 |
| 537 | 20250407 | 092100 | 250029347250 | 170500 | 170600 | 170700 | 170200 | 25073 |
| 538 | 20250407 | 092000 | 245756078500 | 170600 | 170300 | 170700 | 170000 | 37109 |
| 539 | 20250407 | 091900 | 239436928150 | 170200 | 170400 | 170600 | 170000 | 48022 |
| 540 | 20250407 | 091800 | 231260865750 | 170400 | 171300 | 171500 | 170300 | 42279 |
| 541 | 20250407 | 091700 | 224038754200 | 171500 | 172700 | 172800 | 170100 | 98300 |
| 542 | 20250407 | 091600 | 207179725950 | 172700 | 172300 | 172800 | 172100 | 30168 |
| 543 | 20250407 | 091500 | 201976677350 | 172300 | 172000 | 172400 | 171900 | 31623 |
| 544 | 20250407 | 091400 | 196532123550 | 172000 | 171300 | 172200 | 171200 | 37045 |
| 545 | 20250407 | 091300 | 190166764850 | 171300 | 170400 | 171300 | 170300 | 9978 |
| 546 | 20250407 | 091200 | 188461979950 | 170400 | 170200 | 170800 | 170100 | 19784 |
| 547 | 20250407 | 091100 | 185091924550 | 170100 | 170200 | 170300 | 169900 | 53680 |
| 548 | 20250407 | 091000 | 175964561800 | 170300 | 170600 | 170600 | 170000 | 54261 |
| 549 | 20250407 | 090900 | 166726764250 | 170600 | 170600 | 171100 | 170500 | 54010 |
| 550 | 20250407 | 090800 | 157501630000 | 170600 | 170200 | 171000 | 170100 | 45959 |
| 551 | 20250407 | 090700 | 149666508600 | 170300 | 170800 | 170800 | 170200 | 43964 |
| 552 | 20250407 | 090600 | 142175540400 | 170800 | 170800 | 171300 | 170500 | 58488 |
| 553 | 20250407 | 090500 | 132181129900 | 170700 | 170400 | 170700 | 170000 | 50617 |
| 554 | 20250407 | 090400 | 123566722600 | 170400 | 169600 | 170500 | 169400 | 59768 |
| 555 | 20250407 | 090300 | 113413855250 | 169700 | 170400 | 170500 | 169300 | 106743 |
| 556 | 20250407 | 090200 | 95295588600 | 170400 | 171100 | 171150 | 170200 | 40237 |
| 557 | 20250407 | 090100 | 88433791200 | 171100 | 170900 | 171500 | 170800 | 50256 |
| 558 | 20250407 | 090000 | 79832025000 | 171000 | 168000 | 172000 | 168000 | 472523 |