32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250418 | 181500 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 7928 |
| 3 | 20250418 | 181400 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 4 | 20250418 | 181300 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 5 | 20250418 | 181200 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 6 | 20250418 | 181100 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 7 | 20250418 | 181000 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 8 | 20250418 | 180900 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 9 | 20250418 | 180800 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 10 | 20250418 | 180700 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 11 | 20250418 | 180600 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 12 | 20250418 | 180500 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 13 | 20250418 | 180400 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 14 | 20250418 | 180300 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 15 | 20250418 | 180200 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 16 | 20250418 | 180100 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 17 | 20250418 | 180000 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 18 | 20250418 | 175900 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 19 | 20250418 | 175800 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 20 | 20250418 | 175700 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 21 | 20250418 | 175600 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 22 | 20250418 | 175500 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 23 | 20250418 | 175400 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 24 | 20250418 | 175300 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 25 | 20250418 | 175200 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 26 | 20250418 | 175100 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 27 | 20250418 | 175000 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 28 | 20250418 | 174900 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 29 | 20250418 | 174800 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 30 | 20250418 | 174700 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 31 | 20250418 | 174600 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 32 | 20250418 | 174500 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 7928 |
| 33 | 20250418 | 174400 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 34 | 20250418 | 174300 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 35 | 20250418 | 174200 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 36 | 20250418 | 174100 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 37 | 20250418 | 174000 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 38 | 20250418 | 173900 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 39 | 20250418 | 173800 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 40 | 20250418 | 173700 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 41 | 20250418 | 173600 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 42 | 20250418 | 173500 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 43 | 20250418 | 173400 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 44 | 20250418 | 173300 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 45 | 20250418 | 173200 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 46 | 20250418 | 173100 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 47 | 20250418 | 173000 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 48 | 20250418 | 172900 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 49 | 20250418 | 172800 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 50 | 20250418 | 172700 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 51 | 20250418 | 172600 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 52 | 20250418 | 172500 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 53 | 20250418 | 172400 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 54 | 20250418 | 172300 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 55 | 20250418 | 172200 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 56 | 20250418 | 172100 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 57 | 20250418 | 172000 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 58 | 20250418 | 171900 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 59 | 20250418 | 171800 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 60 | 20250418 | 171700 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 61 | 20250418 | 171600 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 62 | 20250418 | 171500 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 7928 |
| 63 | 20250418 | 171400 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 64 | 20250418 | 171300 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 65 | 20250418 | 171200 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 66 | 20250418 | 171100 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 67 | 20250418 | 171000 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 68 | 20250418 | 170900 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 69 | 20250418 | 170800 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 70 | 20250418 | 170700 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 71 | 20250418 | 170600 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 72 | 20250418 | 170500 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 73 | 20250418 | 170400 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 74 | 20250418 | 170300 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 75 | 20250418 | 170200 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 76 | 20250418 | 170100 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 77 | 20250418 | 170000 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 78 | 20250418 | 165900 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 79 | 20250418 | 165800 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 80 | 20250418 | 165700 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 81 | 20250418 | 165600 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 82 | 20250418 | 165500 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 83 | 20250418 | 165400 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 84 | 20250418 | 165300 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 85 | 20250418 | 165200 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 86 | 20250418 | 165100 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 87 | 20250418 | 165000 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 88 | 20250418 | 164900 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 89 | 20250418 | 164800 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 90 | 20250418 | 164700 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 91 | 20250418 | 164600 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 92 | 20250418 | 164500 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 7928 |
| 93 | 20250418 | 164400 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 94 | 20250418 | 164300 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 95 | 20250418 | 164200 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 96 | 20250418 | 164100 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 97 | 20250418 | 164000 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 98 | 20250418 | 163900 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 99 | 20250418 | 163800 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 100 | 20250418 | 163700 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 101 | 20250418 | 163600 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 102 | 20250418 | 163500 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 103 | 20250418 | 163400 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 104 | 20250418 | 163300 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 105 | 20250418 | 163200 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 106 | 20250418 | 163100 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 107 | 20250418 | 163000 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 108 | 20250418 | 162900 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 109 | 20250418 | 162800 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 110 | 20250418 | 162700 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 111 | 20250418 | 162600 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 112 | 20250418 | 162500 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 113 | 20250418 | 162400 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 114 | 20250418 | 162300 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 115 | 20250418 | 162200 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 116 | 20250418 | 162100 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 117 | 20250418 | 162000 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 118 | 20250418 | 161900 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 119 | 20250418 | 161800 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 120 | 20250418 | 161700 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 121 | 20250418 | 161600 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 122 | 20250418 | 161500 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 7928 |
| 123 | 20250418 | 161400 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 124 | 20250418 | 161300 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 125 | 20250418 | 161200 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 126 | 20250418 | 161100 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 127 | 20250418 | 161000 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 128 | 20250418 | 160900 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 129 | 20250418 | 160800 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 130 | 20250418 | 160700 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 131 | 20250418 | 160600 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 132 | 20250418 | 160500 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 133 | 20250418 | 160400 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 134 | 20250418 | 160300 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 135 | 20250418 | 160200 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 136 | 20250418 | 160100 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 137 | 20250418 | 160000 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 138 | 20250418 | 155900 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 139 | 20250418 | 155800 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 140 | 20250418 | 155700 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 141 | 20250418 | 155600 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 142 | 20250418 | 155500 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 143 | 20250418 | 155400 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 144 | 20250418 | 155300 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 145 | 20250418 | 155200 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 146 | 20250418 | 155100 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 147 | 20250418 | 155000 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 148 | 20250418 | 154900 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 149 | 20250418 | 154800 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 150 | 20250418 | 154700 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 151 | 20250418 | 154600 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 152 | 20250418 | 154500 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 7928 |
| 153 | 20250418 | 154400 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 154 | 20250418 | 154300 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 155 | 20250418 | 154200 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 156 | 20250418 | 154100 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 157 | 20250418 | 154000 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 158 | 20250418 | 153900 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 159 | 20250418 | 153800 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 160 | 20250418 | 153700 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 161 | 20250418 | 153600 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 162 | 20250418 | 153500 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 163 | 20250418 | 153400 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 164 | 20250418 | 153300 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 165 | 20250418 | 153200 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 166 | 20250418 | 153100 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 167 | 20250418 | 153000 | 38263320200 | 153600 | 153600 | 153600 | 153600 | 7928 |
| 168 | 20250418 | 152900 | 37045579400 | 153600 | 153600 | 153600 | 153600 | 0 |
| 169 | 20250418 | 152800 | 37045579400 | 153600 | 153600 | 153600 | 153600 | 0 |
| 170 | 20250418 | 152700 | 37045579400 | 153600 | 153600 | 153600 | 153600 | 0 |
| 171 | 20250418 | 152600 | 37045579400 | 153600 | 153600 | 153600 | 153600 | 0 |
| 172 | 20250418 | 152500 | 37045579400 | 153600 | 153600 | 153600 | 153600 | 0 |
| 173 | 20250418 | 152400 | 37045579400 | 153600 | 153600 | 153600 | 153600 | 0 |
| 174 | 20250418 | 152300 | 37045579400 | 153600 | 153600 | 153600 | 153600 | 0 |
| 175 | 20250418 | 152200 | 37045579400 | 153600 | 153600 | 153600 | 153600 | 0 |
| 176 | 20250418 | 152100 | 37045579400 | 153600 | 153600 | 153600 | 153600 | 0 |
| 177 | 20250418 | 152000 | 37045579400 | 153600 | 153600 | 153600 | 153600 | 0 |
| 178 | 20250418 | 151900 | 37045579400 | 153600 | 153800 | 153900 | 153600 | 294 |
| 179 | 20250418 | 151800 | 37000369750 | 153900 | 154000 | 154000 | 153900 | 530 |
| 180 | 20250418 | 151700 | 36918786650 | 154000 | 153900 | 154000 | 153900 | 518 |
| 181 | 20250418 | 151600 | 36839045800 | 153900 | 153800 | 154200 | 153700 | 938 |
| 182 | 20250418 | 151500 | 36694622550 | 153900 | 153600 | 153900 | 153600 | 1262 |
| 183 | 20250418 | 151400 | 36500659850 | 153500 | 153200 | 153600 | 153200 | 1379 |
| 184 | 20250418 | 151300 | 36289106650 | 153300 | 153300 | 153300 | 153200 | 487 |
| 185 | 20250418 | 151200 | 36214470350 | 153300 | 153300 | 153300 | 153200 | 80 |
| 186 | 20250418 | 151100 | 36202212050 | 153300 | 153100 | 153300 | 153100 | 258 |
| 187 | 20250418 | 151000 | 36162688750 | 153100 | 153100 | 153200 | 153100 | 307 |
| 188 | 20250418 | 150900 | 36115660350 | 153200 | 153300 | 153300 | 153200 | 305 |
| 189 | 20250418 | 150800 | 36068918550 | 153300 | 153300 | 153300 | 153100 | 410 |
| 190 | 20250418 | 150700 | 36006118650 | 153300 | 153400 | 153400 | 153100 | 572 |
| 191 | 20250418 | 150600 | 35918457650 | 153300 | 153500 | 153500 | 153300 | 716 |
| 192 | 20250418 | 150500 | 35808612750 | 153400 | 153400 | 153500 | 153300 | 463 |
| 193 | 20250418 | 150400 | 35737561750 | 153300 | 153000 | 153500 | 153000 | 1395 |
| 194 | 20250418 | 150300 | 35523840950 | 153000 | 152800 | 153000 | 152700 | 465 |
| 195 | 20250418 | 150200 | 35452770950 | 152700 | 152700 | 152800 | 152600 | 226 |
| 196 | 20250418 | 150100 | 35418261150 | 152700 | 152700 | 152800 | 152600 | 250 |
| 197 | 20250418 | 150000 | 35380088250 | 152700 | 152700 | 152800 | 152700 | 297 |
| 198 | 20250418 | 145900 | 35334714050 | 152800 | 152600 | 153100 | 152600 | 1343 |
| 199 | 20250418 | 145800 | 35129325350 | 152600 | 152400 | 152600 | 152400 | 598 |
| 200 | 20250418 | 145700 | 35038106050 | 152500 | 152200 | 152500 | 152200 | 853 |
| 201 | 20250418 | 145600 | 34908165000 | 152200 | 152200 | 152200 | 152000 | 133 |
| 202 | 20250418 | 145500 | 34887930100 | 152200 | 152050 | 152200 | 152050 | 151 |
| 203 | 20250418 | 145400 | 34864958250 | 152100 | 152000 | 152100 | 151900 | 168 |
| 204 | 20250418 | 145300 | 34839420900 | 152000 | 151900 | 152000 | 151800 | 219 |
| 205 | 20250418 | 145200 | 34806155500 | 151900 | 151900 | 151900 | 151900 | 50 |
| 206 | 20250418 | 145100 | 34798560500 | 151900 | 151800 | 152000 | 151800 | 258 |
| 207 | 20250418 | 145000 | 34759377700 | 151800 | 151900 | 151900 | 151800 | 39 |
| 208 | 20250418 | 144900 | 34753455300 | 151800 | 151900 | 152000 | 151800 | 153 |
| 209 | 20250418 | 144800 | 34730216700 | 151900 | 151900 | 151900 | 151700 | 79 |
| 210 | 20250418 | 144700 | 34718224300 | 151900 | 151700 | 151900 | 151700 | 106 |
| 211 | 20250418 | 144600 | 34702135000 | 151700 | 151600 | 151800 | 151600 | 407 |
| 212 | 20250418 | 144500 | 34640399900 | 151600 | 151700 | 151700 | 151600 | 107 |
| 213 | 20250418 | 144400 | 34624177400 | 151700 | 151700 | 151700 | 151600 | 57 |
| 214 | 20250418 | 144300 | 34615532000 | 151600 | 151600 | 151700 | 151600 | 77 |
| 215 | 20250418 | 144200 | 34603857800 | 151600 | 151700 | 151700 | 151500 | 260 |
| 216 | 20250418 | 144100 | 34564448100 | 151700 | 151700 | 151700 | 151500 | 929 |
| 217 | 20250418 | 144000 | 34423638500 | 151700 | 151800 | 151800 | 151600 | 101 |
| 218 | 20250418 | 143900 | 34408319100 | 151800 | 151800 | 151800 | 151700 | 310 |
| 219 | 20250418 | 143800 | 34361286700 | 151800 | 151800 | 151800 | 151800 | 362 |
| 220 | 20250418 | 143700 | 34306335100 | 151800 | 151800 | 151900 | 151800 | 54 |
| 221 | 20250418 | 143600 | 34298136900 | 151800 | 151900 | 151900 | 151800 | 31 |
| 222 | 20250418 | 143500 | 34293429900 | 151900 | 151900 | 151900 | 151900 | 33 |
| 223 | 20250418 | 143400 | 34288417200 | 151900 | 152000 | 152000 | 151800 | 66 |
| 224 | 20250418 | 143300 | 34278392500 | 152000 | 152000 | 152000 | 151900 | 53 |
| 225 | 20250418 | 143200 | 34270341600 | 151900 | 152000 | 152000 | 151900 | 123 |
| 226 | 20250418 | 143100 | 34251655700 | 152000 | 151900 | 152000 | 151800 | 140 |
| 227 | 20250418 | 143000 | 34230383900 | 151900 | 151900 | 151900 | 151800 | 183 |
| 228 | 20250418 | 142900 | 34202591700 | 152000 | 152000 | 152000 | 151900 | 114 |
| 229 | 20250418 | 142800 | 34185274500 | 152000 | 152000 | 152100 | 151900 | 73 |
| 230 | 20250418 | 142700 | 34174178700 | 152000 | 152000 | 152100 | 151900 | 188 |
| 231 | 20250418 | 142600 | 34145600000 | 151900 | 151700 | 152000 | 151600 | 744 |
| 232 | 20250418 | 142500 | 34032671000 | 151700 | 151800 | 152000 | 151700 | 332 |
| 233 | 20250418 | 142400 | 33982250800 | 151700 | 151700 | 151800 | 151700 | 72 |
| 234 | 20250418 | 142300 | 33971327200 | 151800 | 151900 | 151900 | 151700 | 182 |
| 235 | 20250418 | 142200 | 33943704300 | 151900 | 151800 | 152000 | 151800 | 505 |
| 236 | 20250418 | 142100 | 33867011000 | 151800 | 151700 | 151800 | 151700 | 39 |
| 237 | 20250418 | 142000 | 33861093000 | 151700 | 151700 | 151800 | 151700 | 93 |
| 238 | 20250418 | 141900 | 33846982700 | 151800 | 151700 | 151800 | 151600 | 718 |
| 239 | 20250418 | 141800 | 33738112500 | 151700 | 151900 | 151900 | 151600 | 355 |
| 240 | 20250418 | 141700 | 33684218100 | 151900 | 151800 | 151900 | 151700 | 163 |
| 241 | 20250418 | 141600 | 33659470400 | 151800 | 151700 | 151800 | 151700 | 219 |
| 242 | 20250418 | 141500 | 33626234600 | 151800 | 151900 | 151900 | 151700 | 65 |
| 243 | 20250418 | 141400 | 33616369800 | 151800 | 151800 | 151900 | 151700 | 108 |
| 244 | 20250418 | 141300 | 33599976800 | 151800 | 151700 | 151900 | 151600 | 295 |
| 245 | 20250418 | 141200 | 33555236100 | 151700 | 151800 | 151900 | 151500 | 403 |
| 246 | 20250418 | 141100 | 33494153100 | 151800 | 151700 | 151900 | 151500 | 780 |
| 247 | 20250418 | 141000 | 33375923300 | 151700 | 151600 | 151700 | 151600 | 74 |
| 248 | 20250418 | 140900 | 33364703400 | 151600 | 152000 | 152000 | 151600 | 423 |
| 249 | 20250418 | 140800 | 33300530100 | 152000 | 151900 | 152100 | 151800 | 500 |
| 250 | 20250418 | 140700 | 33224554900 | 151900 | 151800 | 151900 | 151800 | 503 |
| 251 | 20250418 | 140600 | 33148169400 | 151800 | 151800 | 151900 | 151800 | 55 |
| 252 | 20250418 | 140500 | 33139817800 | 151900 | 151700 | 151900 | 151700 | 97 |
| 253 | 20250418 | 140400 | 33125092100 | 151600 | 151900 | 152000 | 151600 | 148 |
| 254 | 20250418 | 140300 | 33102622900 | 152000 | 152100 | 152100 | 151900 | 177 |
| 255 | 20250418 | 140200 | 33075710050 | 152000 | 151900 | 152000 | 151850 | 336 |
| 256 | 20250418 | 140100 | 33024658750 | 151850 | 151400 | 151900 | 151300 | 396 |
| 257 | 20250418 | 140000 | 32964663800 | 151400 | 151400 | 151400 | 151000 | 1053 |
| 258 | 20250418 | 135900 | 32805561900 | 151100 | 151500 | 151600 | 151100 | 1574 |
| 259 | 20250418 | 135800 | 32567378200 | 151600 | 151700 | 151800 | 151500 | 498 |
| 260 | 20250418 | 135700 | 32491861800 | 151800 | 151700 | 151800 | 151600 | 498 |
| 261 | 20250418 | 135600 | 32416316600 | 151600 | 151700 | 151700 | 151400 | 651 |
| 262 | 20250418 | 135500 | 32317681700 | 151500 | 151900 | 151900 | 151500 | 875 |
| 263 | 20250418 | 135400 | 32184943700 | 151800 | 151900 | 151900 | 151800 | 222 |
| 264 | 20250418 | 135300 | 32151231300 | 151900 | 151900 | 152000 | 151800 | 502 |
| 265 | 20250418 | 135200 | 32074987500 | 151900 | 152200 | 152200 | 151900 | 1956 |
| 266 | 20250418 | 135100 | 31777494900 | 152200 | 152100 | 152200 | 152000 | 569 |
| 267 | 20250418 | 135000 | 31690941400 | 152100 | 152200 | 152200 | 152100 | 219 |
| 268 | 20250418 | 134900 | 31657631000 | 152100 | 152500 | 152500 | 152100 | 1299 |
| 269 | 20250418 | 134800 | 31459827400 | 152500 | 152500 | 152600 | 152500 | 480 |
| 270 | 20250418 | 134700 | 31386626600 | 152500 | 152600 | 152600 | 152500 | 722 |
| 271 | 20250418 | 134600 | 31276486600 | 152600 | 152600 | 152700 | 152600 | 192 |
| 272 | 20250418 | 134500 | 31247185900 | 152700 | 152800 | 152900 | 152700 | 507 |
| 273 | 20250418 | 134400 | 31169752100 | 152900 | 153000 | 153000 | 152800 | 134 |
| 274 | 20250418 | 134300 | 31149269200 | 152900 | 152800 | 153000 | 152800 | 218 |
| 275 | 20250418 | 134200 | 31115942700 | 152700 | 152700 | 152800 | 152700 | 72 |
| 276 | 20250418 | 134100 | 31104948200 | 152600 | 152700 | 152800 | 152600 | 275 |
| 277 | 20250418 | 134000 | 31062962500 | 152800 | 152700 | 152800 | 152600 | 352 |
| 278 | 20250418 | 133900 | 31009211300 | 152800 | 152900 | 153100 | 152600 | 1675 |
| 279 | 20250418 | 133800 | 30753308000 | 153000 | 153000 | 153000 | 152900 | 70 |
| 280 | 20250418 | 133700 | 30742602600 | 153000 | 153000 | 153000 | 153000 | 107 |
| 281 | 20250418 | 133600 | 30726231600 | 153000 | 153100 | 153100 | 153000 | 56 |
| 282 | 20250418 | 133500 | 30717662500 | 153100 | 153200 | 153200 | 153100 | 159 |
| 283 | 20250418 | 133400 | 30693319100 | 153200 | 153100 | 153200 | 153100 | 201 |
| 284 | 20250418 | 133300 | 30662541300 | 153100 | 153100 | 153200 | 153100 | 350 |
| 285 | 20250418 | 133200 | 30608948300 | 153100 | 153200 | 153200 | 153100 | 74 |
| 286 | 20250418 | 133100 | 30597616300 | 153200 | 153200 | 153200 | 153100 | 201 |
| 287 | 20250418 | 133000 | 30566832800 | 153200 | 153200 | 153300 | 153200 | 231 |
| 288 | 20250418 | 132900 | 30531433600 | 153200 | 153200 | 153300 | 153200 | 210 |
| 289 | 20250418 | 132800 | 30499261250 | 153200 | 153200 | 153200 | 153100 | 95 |
| 290 | 20250418 | 132700 | 30484709750 | 153400 | 153200 | 153400 | 153100 | 88 |
| 291 | 20250418 | 132600 | 30471227850 | 153200 | 153300 | 153400 | 153200 | 186 |
| 292 | 20250418 | 132500 | 30442727750 | 153300 | 153200 | 153300 | 153100 | 128 |
| 293 | 20250418 | 132400 | 30423116550 | 153100 | 153300 | 153300 | 153100 | 173 |
| 294 | 20250418 | 132300 | 30396613150 | 153200 | 153500 | 153500 | 153100 | 555 |
| 295 | 20250418 | 132200 | 30311465450 | 153400 | 153200 | 153600 | 153200 | 707 |
| 296 | 20250418 | 132100 | 30203033250 | 153100 | 152900 | 153100 | 152900 | 331 |
| 297 | 20250418 | 132000 | 30152378950 | 153000 | 153200 | 153200 | 152900 | 760 |
| 298 | 20250418 | 131900 | 30036083350 | 153100 | 153200 | 153200 | 153100 | 174 |
| 299 | 20250418 | 131800 | 30009437850 | 153100 | 153100 | 153200 | 153100 | 199 |
| 300 | 20250418 | 131700 | 29978955050 | 153100 | 153000 | 153200 | 153000 | 259 |
| 301 | 20250418 | 131600 | 29939303950 | 153000 | 153000 | 153100 | 152900 | 628 |
| 302 | 20250418 | 131500 | 29843219650 | 153000 | 153100 | 153100 | 153000 | 64 |
| 303 | 20250418 | 131400 | 29833424850 | 153100 | 153000 | 153100 | 152900 | 348 |
| 304 | 20250418 | 131300 | 29780164250 | 152900 | 152900 | 153000 | 152900 | 67 |
| 305 | 20250418 | 131200 | 29769916150 | 153000 | 153000 | 153000 | 152900 | 117 |
| 306 | 20250418 | 131100 | 29752019750 | 153000 | 152800 | 153000 | 152700 | 274 |
| 307 | 20250418 | 131000 | 29710130850 | 152900 | 152800 | 152900 | 152700 | 443 |
| 308 | 20250418 | 130900 | 29642437550 | 152800 | 152900 | 152900 | 152800 | 376 |
| 309 | 20250418 | 130800 | 29584971650 | 152900 | 152900 | 153000 | 152800 | 586 |
| 310 | 20250418 | 130700 | 29495375250 | 152900 | 153200 | 153200 | 152900 | 2334 |
| 311 | 20250418 | 130600 | 29138224750 | 153200 | 153200 | 153300 | 153200 | 56 |
| 312 | 20250418 | 130500 | 29129645250 | 153200 | 153200 | 153200 | 153200 | 0 |
| 313 | 20250418 | 130400 | 29129645250 | 153200 | 153300 | 153300 | 153200 | 477 |
| 314 | 20250418 | 130300 | 29056568550 | 153400 | 153400 | 153400 | 153200 | 185 |
| 315 | 20250418 | 130200 | 29028209950 | 153400 | 153200 | 153400 | 153200 | 233 |
| 316 | 20250418 | 130100 | 28992502150 | 153300 | 153400 | 153400 | 153300 | 190 |
| 317 | 20250418 | 130000 | 28963373050 | 153400 | 153400 | 153500 | 153300 | 265 |
| 318 | 20250418 | 125900 | 28922739650 | 153500 | 153400 | 153500 | 153300 | 113 |
| 319 | 20250418 | 125800 | 28905401550 | 153400 | 153400 | 153400 | 153300 | 213 |
| 320 | 20250418 | 125700 | 28872729450 | 153400 | 153500 | 153500 | 153400 | 157 |
| 321 | 20250418 | 125600 | 28848632950 | 153500 | 153400 | 153500 | 153400 | 200 |
| 322 | 20250418 | 125500 | 28817937450 | 153500 | 153500 | 153500 | 153400 | 161 |
| 323 | 20250418 | 125400 | 28793225850 | 153500 | 153700 | 153700 | 153500 | 2413 |
| 324 | 20250418 | 125300 | 28422572250 | 153700 | 153700 | 153700 | 153700 | 173 |
| 325 | 20250418 | 125200 | 28395982150 | 153700 | 153800 | 153800 | 153700 | 53 |
| 326 | 20250418 | 125100 | 28387832350 | 153800 | 153700 | 153800 | 153700 | 37 |
| 327 | 20250418 | 125000 | 28382144150 | 153700 | 153800 | 153900 | 153700 | 271 |
| 328 | 20250418 | 124900 | 28340483050 | 153800 | 153900 | 153900 | 153800 | 107 |
| 329 | 20250418 | 124800 | 28324026250 | 153900 | 153900 | 153900 | 153900 | 215 |
| 330 | 20250418 | 124700 | 28290937750 | 153900 | 153900 | 153900 | 153800 | 36 |
| 331 | 20250418 | 124600 | 28285398850 | 153800 | 153900 | 153900 | 153800 | 59 |
| 332 | 20250418 | 124500 | 28276318850 | 153700 | 153700 | 153900 | 153600 | 47 |
| 333 | 20250418 | 124400 | 28269093650 | 153800 | 153800 | 153900 | 153600 | 276 |
| 334 | 20250418 | 124300 | 28226656850 | 153800 | 153900 | 153900 | 153800 | 124 |
| 335 | 20250418 | 124200 | 28207581250 | 153900 | 153900 | 153900 | 153800 | 173 |
| 336 | 20250418 | 124100 | 28180965950 | 153800 | 153800 | 153900 | 153700 | 198 |
| 337 | 20250418 | 124000 | 28150506450 | 153800 | 153700 | 153800 | 153600 | 106 |
| 338 | 20250418 | 123900 | 28134212250 | 153700 | 153600 | 153700 | 153500 | 76 |
| 339 | 20250418 | 123800 | 28122537650 | 153700 | 153600 | 153700 | 153600 | 142 |
| 340 | 20250418 | 123700 | 28100725950 | 153600 | 153600 | 153600 | 153500 | 163 |
| 341 | 20250418 | 123600 | 28075690650 | 153600 | 153600 | 153600 | 153600 | 93 |
| 342 | 20250418 | 123500 | 28061405850 | 153700 | 153700 | 153700 | 153600 | 31 |
| 343 | 20250418 | 123400 | 28056643150 | 153600 | 153500 | 153600 | 153500 | 422 |
| 344 | 20250418 | 123300 | 27991834250 | 153500 | 153650 | 153650 | 153500 | 14 |
| 345 | 20250418 | 123200 | 27989684500 | 153600 | 153500 | 153800 | 153500 | 203 |
| 346 | 20250418 | 123100 | 27958503400 | 153500 | 153700 | 153700 | 153500 | 269 |
| 347 | 20250418 | 123000 | 27917191000 | 153600 | 153700 | 153800 | 153600 | 130 |
| 348 | 20250418 | 122900 | 27897209300 | 153700 | 153800 | 153900 | 153700 | 276 |
| 349 | 20250418 | 122800 | 27854760400 | 153800 | 153800 | 153800 | 153700 | 153 |
| 350 | 20250418 | 122700 | 27831231500 | 153800 | 153700 | 153800 | 153700 | 70 |
| 351 | 20250418 | 122600 | 27820469400 | 153600 | 153500 | 153600 | 153500 | 55 |
| 352 | 20250418 | 122500 | 27812021500 | 153500 | 153600 | 153700 | 153500 | 230 |
| 353 | 20250418 | 122400 | 27776704900 | 153700 | 153600 | 153700 | 153600 | 38 |
| 354 | 20250418 | 122300 | 27770868000 | 153600 | 153500 | 153600 | 153500 | 118 |
| 355 | 20250418 | 122200 | 27752749900 | 153500 | 153400 | 153500 | 153400 | 104 |
| 356 | 20250418 | 122100 | 27736786500 | 153400 | 153400 | 153500 | 153300 | 438 |
| 357 | 20250418 | 122000 | 27669580800 | 153400 | 153500 | 153500 | 153400 | 288 |
| 358 | 20250418 | 121900 | 27625383000 | 153500 | 153500 | 153600 | 153400 | 118 |
| 359 | 20250418 | 121800 | 27607270000 | 153600 | 153600 | 153600 | 153600 | 86 |
| 360 | 20250418 | 121700 | 27594060400 | 153600 | 153500 | 153600 | 153500 | 154 |
| 361 | 20250418 | 121600 | 27570411700 | 153600 | 153700 | 153700 | 153400 | 884 |
| 362 | 20250418 | 121500 | 27434706900 | 153700 | 153600 | 153700 | 153600 | 318 |
| 363 | 20250418 | 121400 | 27385860400 | 153600 | 153600 | 153700 | 153600 | 427 |
| 364 | 20250418 | 121300 | 27320272700 | 153700 | 153700 | 153700 | 153700 | 173 |
| 365 | 20250418 | 121200 | 27293682600 | 153800 | 153800 | 153800 | 153700 | 359 |
| 366 | 20250418 | 121100 | 27238494100 | 153900 | 153800 | 153900 | 153800 | 255 |
| 367 | 20250418 | 121000 | 27199273000 | 153900 | 154100 | 154300 | 153900 | 137 |
| 368 | 20250418 | 120900 | 27178167900 | 154100 | 153900 | 154100 | 153800 | 712 |
| 369 | 20250418 | 120800 | 27068582300 | 153900 | 153900 | 153900 | 153800 | 40 |
| 370 | 20250418 | 120700 | 27062428600 | 153900 | 153800 | 153900 | 153800 | 145 |
| 371 | 20250418 | 120600 | 27040125300 | 153800 | 153800 | 153800 | 153700 | 675 |
| 372 | 20250418 | 120500 | 26936324150 | 153700 | 153700 | 153800 | 153700 | 121 |
| 373 | 20250418 | 120400 | 26917724650 | 153700 | 153700 | 153700 | 153600 | 196 |
| 374 | 20250418 | 120300 | 26887611550 | 153700 | 153600 | 153700 | 153600 | 226 |
| 375 | 20250418 | 120200 | 26852887950 | 153700 | 154000 | 154000 | 153700 | 1050 |
| 376 | 20250418 | 120100 | 26691376850 | 154000 | 154100 | 154100 | 154000 | 346 |
| 377 | 20250418 | 120000 | 26638083050 | 154000 | 154000 | 154100 | 154000 | 134 |
| 378 | 20250418 | 115900 | 26617446850 | 154100 | 154100 | 154100 | 154000 | 276 |
| 379 | 20250418 | 115800 | 26574938450 | 154100 | 154200 | 154200 | 154000 | 503 |
| 380 | 20250418 | 115700 | 26497425250 | 154200 | 154300 | 154400 | 154200 | 167 |
| 381 | 20250418 | 115600 | 26471660250 | 154300 | 154400 | 154400 | 154300 | 92 |
| 382 | 20250418 | 115500 | 26457458850 | 154400 | 154500 | 154500 | 154400 | 57 |
| 383 | 20250418 | 115400 | 26448655550 | 154500 | 154500 | 154500 | 154400 | 205 |
| 384 | 20250418 | 115300 | 26416983150 | 154400 | 154300 | 154400 | 154300 | 47 |
| 385 | 20250418 | 115200 | 26409728750 | 154300 | 154300 | 154400 | 154300 | 81 |
| 386 | 20250418 | 115100 | 26397227550 | 154300 | 154400 | 154400 | 154200 | 268 |
| 387 | 20250418 | 115000 | 26355877050 | 154300 | 154400 | 154400 | 154300 | 50 |
| 388 | 20250418 | 114900 | 26348161650 | 154400 | 154500 | 154500 | 154400 | 221 |
| 389 | 20250418 | 114800 | 26314022550 | 154500 | 154500 | 154600 | 154500 | 34 |
| 390 | 20250418 | 114700 | 26308769450 | 154800 | 154500 | 154800 | 154300 | 435 |
| 391 | 20250418 | 114600 | 26241554450 | 154500 | 154000 | 154500 | 154000 | 497 |
| 392 | 20250418 | 114500 | 26164866250 | 154100 | 154100 | 154200 | 154100 | 403 |
| 393 | 20250418 | 114400 | 26102747850 | 154200 | 154200 | 154200 | 154100 | 35 |
| 394 | 20250418 | 114300 | 26097352350 | 154100 | 154100 | 154100 | 154000 | 312 |
| 395 | 20250418 | 114200 | 26049279650 | 154100 | 154200 | 154200 | 154000 | 664 |
| 396 | 20250418 | 114100 | 25946972550 | 154200 | 154200 | 154200 | 154100 | 184 |
| 397 | 20250418 | 114000 | 25918602050 | 154200 | 154200 | 154200 | 154100 | 364 |
| 398 | 20250418 | 113900 | 25862492000 | 154200 | 154200 | 154200 | 154100 | 151 |
| 399 | 20250418 | 113800 | 25839209800 | 154200 | 154400 | 154400 | 154100 | 516 |
| 400 | 20250418 | 113700 | 25759646400 | 154400 | 154400 | 154400 | 154300 | 757 |
| 401 | 20250418 | 113600 | 25642827900 | 154400 | 154500 | 154500 | 154300 | 619 |
| 402 | 20250418 | 113500 | 25547255950 | 154400 | 154500 | 154500 | 154400 | 135 |
| 403 | 20250418 | 113400 | 25526401550 | 154500 | 154550 | 154600 | 154400 | 44 |
| 404 | 20250418 | 113300 | 25519603550 | 154600 | 154600 | 154600 | 154500 | 122 |
| 405 | 20250418 | 113200 | 25500751800 | 154600 | 154500 | 154600 | 154500 | 63 |
| 406 | 20250418 | 113100 | 25491013700 | 154600 | 154500 | 154600 | 154500 | 97 |
| 407 | 20250418 | 113000 | 25476026200 | 154600 | 154600 | 154600 | 154500 | 115 |
| 408 | 20250418 | 112900 | 25458257600 | 154600 | 154500 | 154600 | 154500 | 325 |
| 409 | 20250418 | 112800 | 25408029700 | 154600 | 154500 | 154600 | 154500 | 260 |
| 410 | 20250418 | 112700 | 25367845900 | 154500 | 154600 | 154600 | 154400 | 683 |
| 411 | 20250418 | 112600 | 25262312200 | 154600 | 154800 | 154900 | 154600 | 388 |
| 412 | 20250418 | 112500 | 25202275600 | 154900 | 155000 | 155000 | 154800 | 65 |
| 413 | 20250418 | 112400 | 25192211100 | 154900 | 154900 | 154900 | 154900 | 113 |
| 414 | 20250418 | 112300 | 25174707400 | 154900 | 154900 | 155000 | 154900 | 408 |
| 415 | 20250418 | 112200 | 25111490100 | 154900 | 154900 | 155000 | 154800 | 208 |
| 416 | 20250418 | 112100 | 25079271100 | 154900 | 154900 | 155000 | 154900 | 125 |
| 417 | 20250418 | 112000 | 25059906100 | 155000 | 155100 | 155100 | 155000 | 209 |
| 418 | 20250418 | 111900 | 25027506000 | 155100 | 155100 | 155200 | 155000 | 205 |
| 419 | 20250418 | 111800 | 24995709300 | 155100 | 155200 | 155200 | 155100 | 54 |
| 420 | 20250418 | 111700 | 24987331400 | 155200 | 155400 | 155400 | 155200 | 485 |
| 421 | 20250418 | 111600 | 24912007700 | 155300 | 155300 | 155300 | 155200 | 237 |
| 422 | 20250418 | 111500 | 24875202600 | 155300 | 155200 | 155300 | 155200 | 154 |
| 423 | 20250418 | 111400 | 24851291100 | 155300 | 155300 | 155300 | 155200 | 74 |
| 424 | 20250418 | 111300 | 24839802100 | 155300 | 155400 | 155400 | 155300 | 169 |
| 425 | 20250418 | 111200 | 24813540800 | 155400 | 155000 | 155400 | 155000 | 607 |
| 426 | 20250418 | 111100 | 24719388000 | 155000 | 155200 | 155200 | 155000 | 377 |
| 427 | 20250418 | 111000 | 24660950300 | 155200 | 155200 | 155200 | 155000 | 349 |
| 428 | 20250418 | 110900 | 24606818200 | 155100 | 155300 | 155300 | 155000 | 455 |
| 429 | 20250418 | 110800 | 24536227900 | 155200 | 155400 | 155400 | 155200 | 384 |
| 430 | 20250418 | 110700 | 24476596600 | 155400 | 155500 | 155600 | 155400 | 277 |
| 431 | 20250418 | 110600 | 24433534800 | 155600 | 155700 | 155700 | 155500 | 478 |
| 432 | 20250418 | 110500 | 24359142400 | 155700 | 155600 | 155700 | 155600 | 231 |
| 433 | 20250418 | 110400 | 24323188800 | 155700 | 155600 | 155900 | 155600 | 296 |
| 434 | 20250418 | 110300 | 24277118500 | 155600 | 155600 | 155600 | 155500 | 210 |
| 435 | 20250418 | 110200 | 24244443000 | 155600 | 155800 | 155800 | 155500 | 335 |
| 436 | 20250418 | 110100 | 24192308400 | 155800 | 155800 | 155800 | 155700 | 284 |
| 437 | 20250418 | 110000 | 24148070900 | 155700 | 155700 | 155700 | 155700 | 156 |
| 438 | 20250418 | 105900 | 24123781700 | 155700 | 155800 | 155900 | 155700 | 107 |
| 439 | 20250418 | 105800 | 24107110700 | 155800 | 155900 | 156000 | 155800 | 55 |
| 440 | 20250418 | 105700 | 24098535200 | 156000 | 156200 | 156200 | 156000 | 535 |
| 441 | 20250418 | 105600 | 24015064000 | 156200 | 156300 | 156400 | 156200 | 602 |
| 442 | 20250418 | 105500 | 23920962300 | 156300 | 156100 | 156300 | 156100 | 386 |
| 443 | 20250418 | 105400 | 23860667100 | 156100 | 156100 | 156200 | 155900 | 186 |
| 444 | 20250418 | 105300 | 23831626500 | 156100 | 156100 | 156200 | 155800 | 564 |
| 445 | 20250418 | 105200 | 23743600000 | 156000 | 156000 | 156100 | 155900 | 980 |
| 446 | 20250418 | 105100 | 23590727050 | 156000 | 155800 | 156000 | 155600 | 851 |
| 447 | 20250418 | 105000 | 23458089750 | 155800 | 155500 | 155800 | 155500 | 382 |
| 448 | 20250418 | 104900 | 23398659150 | 155500 | 155500 | 155500 | 155400 | 37 |
| 449 | 20250418 | 104800 | 23392905750 | 155500 | 155400 | 155600 | 155400 | 288 |
| 450 | 20250418 | 104700 | 23348120350 | 155500 | 155400 | 155500 | 155300 | 314 |
| 451 | 20250418 | 104600 | 23299313550 | 155400 | 155200 | 155400 | 155200 | 495 |
| 452 | 20250418 | 104500 | 23222442350 | 155200 | 155300 | 155400 | 155200 | 68 |
| 453 | 20250418 | 104400 | 23211882850 | 155300 | 155300 | 155400 | 155300 | 295 |
| 454 | 20250418 | 104300 | 23166067850 | 155300 | 155500 | 155500 | 155300 | 503 |
| 455 | 20250418 | 104200 | 23087868750 | 155500 | 155500 | 155700 | 155500 | 431 |
| 456 | 20250418 | 104100 | 23020811550 | 155500 | 155500 | 155600 | 155400 | 19 |
| 457 | 20250418 | 104000 | 23017857250 | 155500 | 155400 | 155600 | 155300 | 104 |
| 458 | 20250418 | 103900 | 23001684150 | 155600 | 155500 | 155600 | 155200 | 211 |
| 459 | 20250418 | 103800 | 22968875950 | 155500 | 155000 | 155500 | 155000 | 325 |
| 460 | 20250418 | 103700 | 22918401850 | 155100 | 155000 | 155100 | 155000 | 71 |
| 461 | 20250418 | 103600 | 22907393150 | 155000 | 154900 | 155400 | 154800 | 736 |
| 462 | 20250418 | 103500 | 22793320150 | 155000 | 154800 | 155000 | 154800 | 77 |
| 463 | 20250418 | 103400 | 22781391950 | 154600 | 154400 | 154800 | 154300 | 752 |
| 464 | 20250418 | 103300 | 22665158550 | 154500 | 154600 | 154600 | 154400 | 131 |
| 465 | 20250418 | 103200 | 22644908250 | 154600 | 154600 | 154800 | 154400 | 1285 |
| 466 | 20250418 | 103100 | 22446231250 | 154600 | 154600 | 154700 | 154600 | 289 |
| 467 | 20250418 | 103000 | 22401549950 | 154700 | 154700 | 155000 | 154600 | 440 |
| 468 | 20250418 | 102900 | 22333484450 | 154700 | 154900 | 154900 | 154600 | 274 |
| 469 | 20250418 | 102800 | 22291092350 | 154900 | 155200 | 155200 | 154800 | 650 |
| 470 | 20250418 | 102700 | 22190354150 | 155200 | 155100 | 155400 | 155100 | 339 |
| 471 | 20250418 | 102600 | 22137736650 | 155200 | 155100 | 155200 | 155000 | 522 |
| 472 | 20250418 | 102500 | 22056775350 | 155200 | 155000 | 155200 | 155000 | 25 |
| 473 | 20250418 | 102400 | 22052900150 | 155200 | 155200 | 155200 | 154900 | 201 |
| 474 | 20250418 | 102300 | 22021744650 | 155200 | 155100 | 155200 | 155000 | 181 |
| 475 | 20250418 | 102200 | 21993671050 | 155100 | 155100 | 155400 | 155000 | 496 |
| 476 | 20250418 | 102100 | 21916720350 | 155300 | 155200 | 155300 | 155100 | 393 |
| 477 | 20250418 | 102000 | 21855746150 | 155100 | 155100 | 155200 | 155100 | 273 |
| 478 | 20250418 | 101900 | 21813399850 | 155100 | 155100 | 155100 | 154900 | 425 |
| 479 | 20250418 | 101800 | 21747498950 | 155100 | 155100 | 155200 | 155100 | 243 |
| 480 | 20250418 | 101700 | 21709809550 | 155200 | 155200 | 155500 | 155100 | 280 |
| 481 | 20250418 | 101600 | 21666333150 | 155200 | 155300 | 155300 | 155200 | 31 |
| 482 | 20250418 | 101500 | 21661521050 | 155200 | 155100 | 155300 | 155000 | 307 |
| 483 | 20250418 | 101400 | 21613897350 | 155100 | 154900 | 155100 | 154900 | 289 |
| 484 | 20250418 | 101300 | 21569090850 | 154700 | 154900 | 155000 | 154700 | 234 |
| 485 | 20250418 | 101200 | 21532860750 | 155000 | 155100 | 155100 | 154900 | 78 |
| 486 | 20250418 | 101100 | 21520771650 | 155100 | 155000 | 155100 | 154900 | 92 |
| 487 | 20250418 | 101000 | 21506508750 | 155000 | 154900 | 155000 | 154500 | 1715 |
| 488 | 20250418 | 100900 | 21241204550 | 155000 | 155200 | 155300 | 155000 | 277 |
| 489 | 20250418 | 100800 | 21198258550 | 155200 | 155500 | 155500 | 155200 | 554 |
| 490 | 20250418 | 100700 | 21112201450 | 155400 | 155600 | 155700 | 155400 | 298 |
| 491 | 20250418 | 100600 | 21065830150 | 155700 | 155300 | 155700 | 155300 | 157 |
| 492 | 20250418 | 100500 | 21041406650 | 155300 | 155300 | 155600 | 155200 | 524 |
| 493 | 20250418 | 100400 | 20959996650 | 155400 | 155400 | 155500 | 155400 | 79 |
| 494 | 20250418 | 100300 | 20947717950 | 155500 | 155400 | 155500 | 155200 | 356 |
| 495 | 20250418 | 100200 | 20892417050 | 155500 | 155600 | 155700 | 155500 | 246 |
| 496 | 20250418 | 100100 | 20854143450 | 155600 | 155900 | 155900 | 155400 | 836 |
| 497 | 20250418 | 100000 | 20724060850 | 155800 | 156200 | 156200 | 155600 | 924 |
| 498 | 20250418 | 095900 | 20580007550 | 156100 | 155600 | 156200 | 155400 | 1735 |
| 499 | 20250418 | 095800 | 20309569250 | 155200 | 155000 | 155600 | 154900 | 583 |
| 500 | 20250418 | 095700 | 20219037550 | 155000 | 154700 | 155000 | 154700 | 1038 |
| 501 | 20250418 | 095600 | 20058332350 | 154600 | 154600 | 154600 | 154500 | 145 |
| 502 | 20250418 | 095500 | 20035917650 | 154500 | 154600 | 154600 | 154300 | 290 |
| 503 | 20250418 | 095400 | 19991138450 | 154300 | 154300 | 154600 | 154200 | 800 |
| 504 | 20250418 | 095300 | 19867689500 | 154300 | 154700 | 154700 | 154200 | 569 |
| 505 | 20250418 | 095200 | 19779860600 | 154300 | 154300 | 154600 | 154000 | 2400 |
| 506 | 20250418 | 095100 | 19409933500 | 154300 | 154600 | 154700 | 154300 | 905 |
| 507 | 20250418 | 095000 | 19270136900 | 154700 | 154900 | 154900 | 154700 | 296 |
| 508 | 20250418 | 094900 | 19224306700 | 154800 | 155400 | 155400 | 154700 | 871 |
| 509 | 20250418 | 094800 | 19089356700 | 155400 | 155500 | 155500 | 155400 | 78 |
| 510 | 20250418 | 094700 | 19077232200 | 155500 | 156200 | 156200 | 155400 | 309 |
| 511 | 20250418 | 094600 | 19029062350 | 156000 | 155800 | 156100 | 155700 | 1047 |
| 512 | 20250418 | 094500 | 18865830650 | 155800 | 155200 | 155800 | 155200 | 270 |
| 513 | 20250418 | 094400 | 18823873150 | 155100 | 155200 | 155200 | 154800 | 791 |
| 514 | 20250418 | 094300 | 18701275050 | 155200 | 155100 | 155300 | 155100 | 535 |
| 515 | 20250418 | 094200 | 18618263350 | 155200 | 155200 | 155400 | 155100 | 370 |
| 516 | 20250418 | 094100 | 18560827650 | 155200 | 154900 | 155300 | 154900 | 622 |
| 517 | 20250418 | 094000 | 18464387850 | 155000 | 154400 | 155000 | 154400 | 599 |
| 518 | 20250418 | 093900 | 18371763650 | 154500 | 154200 | 154500 | 154100 | 1919 |
| 519 | 20250418 | 093800 | 18075649850 | 154300 | 154600 | 154600 | 154200 | 784 |
| 520 | 20250418 | 093700 | 17954662550 | 154600 | 154800 | 154800 | 154400 | 1197 |
| 521 | 20250418 | 093600 | 17769586550 | 154800 | 155000 | 155000 | 154600 | 485 |
| 522 | 20250418 | 093500 | 17694516250 | 155000 | 154600 | 155000 | 154500 | 1200 |
| 523 | 20250418 | 093400 | 17508861150 | 154600 | 154400 | 154700 | 154300 | 938 |
| 524 | 20250418 | 093300 | 17363972700 | 154400 | 154500 | 154600 | 154200 | 1927 |
| 525 | 20250418 | 093200 | 17066466700 | 154500 | 155100 | 155100 | 154500 | 975 |
| 526 | 20250418 | 093100 | 16915517000 | 155100 | 155200 | 155300 | 155000 | 675 |
| 527 | 20250418 | 093000 | 16810821600 | 155200 | 155000 | 155400 | 155000 | 1288 |
| 528 | 20250418 | 092900 | 16611049800 | 155000 | 155400 | 155700 | 155000 | 2187 |
| 529 | 20250418 | 092800 | 16271580800 | 155400 | 155600 | 155600 | 155400 | 788 |
| 530 | 20250418 | 092700 | 16149043800 | 155700 | 155700 | 155900 | 155500 | 568 |
| 531 | 20250418 | 092600 | 16060557550 | 155700 | 155300 | 155750 | 155300 | 1009 |
| 532 | 20250418 | 092500 | 15903614400 | 155400 | 155300 | 155600 | 155200 | 2250 |
| 533 | 20250418 | 092400 | 15553847100 | 155300 | 155300 | 155400 | 155000 | 1411 |
| 534 | 20250418 | 092300 | 15334894200 | 155500 | 155850 | 155900 | 155200 | 2036 |
| 535 | 20250418 | 092200 | 15018417950 | 155800 | 156200 | 156200 | 155600 | 1517 |
| 536 | 20250418 | 092100 | 14782006450 | 156200 | 156400 | 156500 | 155900 | 2397 |
| 537 | 20250418 | 092000 | 14407703750 | 156500 | 156500 | 157100 | 156300 | 1740 |
| 538 | 20250418 | 091900 | 14135238450 | 156300 | 156600 | 156700 | 156300 | 1214 |
| 539 | 20250418 | 091800 | 13945285050 | 156700 | 157000 | 157100 | 156500 | 956 |
| 540 | 20250418 | 091700 | 13795506350 | 157000 | 156700 | 157100 | 156600 | 857 |
| 541 | 20250418 | 091600 | 13661069450 | 156700 | 156800 | 157600 | 156400 | 1293 |
| 542 | 20250418 | 091500 | 13458337350 | 156800 | 156900 | 157700 | 156200 | 3258 |
| 543 | 20250418 | 091400 | 12947986350 | 156700 | 157000 | 157300 | 156600 | 1719 |
| 544 | 20250418 | 091300 | 12678397950 | 156900 | 157700 | 157700 | 156900 | 2364 |
| 545 | 20250418 | 091200 | 12306825050 | 157500 | 157600 | 158100 | 157200 | 1838 |
| 546 | 20250418 | 091100 | 12016925050 | 157600 | 157700 | 158500 | 157600 | 4151 |
| 547 | 20250418 | 091000 | 11360913250 | 157900 | 156700 | 157900 | 156600 | 3372 |
| 548 | 20250418 | 090900 | 10830385200 | 156700 | 156200 | 156800 | 156000 | 2879 |
| 549 | 20250418 | 090800 | 10380265200 | 156200 | 156300 | 156600 | 156000 | 3742 |
| 550 | 20250418 | 090700 | 9795338300 | 156300 | 157000 | 157100 | 156300 | 4965 |
| 551 | 20250418 | 090600 | 9017999200 | 157100 | 156600 | 157500 | 156600 | 4253 |
| 552 | 20250418 | 090500 | 8351137000 | 156700 | 157400 | 157700 | 156500 | 5229 |
| 553 | 20250418 | 090400 | 7529910200 | 157500 | 158700 | 158700 | 157200 | 5330 |
| 554 | 20250418 | 090300 | 6687910800 | 158600 | 159300 | 159500 | 158400 | 3401 |
| 555 | 20250418 | 090200 | 6146783600 | 159200 | 158300 | 159900 | 158200 | 6619 |
| 556 | 20250418 | 090100 | 5093155100 | 158300 | 158900 | 159300 | 158200 | 10726 |
| 557 | 20250418 | 090000 | 3390404900 | 158900 | 159700 | 160800 | 158500 | 21238 |