35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 190800 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 3972 |
| 3 | 20250417 | 190700 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 4 | 20250417 | 190600 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 5 | 20250417 | 190500 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 6 | 20250417 | 190400 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 7 | 20250417 | 190300 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 8 | 20250417 | 190200 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 9 | 20250417 | 190100 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 10 | 20250417 | 190000 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 11 | 20250417 | 185900 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 12 | 20250417 | 185800 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 13 | 20250417 | 185700 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 14 | 20250417 | 185600 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 15 | 20250417 | 185500 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 16 | 20250417 | 185400 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 17 | 20250417 | 185300 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 18 | 20250417 | 185200 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 19 | 20250417 | 185100 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 20 | 20250417 | 185000 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 21 | 20250417 | 184900 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 22 | 20250417 | 184800 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 23 | 20250417 | 184700 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 24 | 20250417 | 184600 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 25 | 20250417 | 184500 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 26 | 20250417 | 184400 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 27 | 20250417 | 184300 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 28 | 20250417 | 184200 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 29 | 20250417 | 184100 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 30 | 20250417 | 184000 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 31 | 20250417 | 183900 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 32 | 20250417 | 183800 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 3972 |
| 33 | 20250417 | 183700 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 34 | 20250417 | 183600 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 35 | 20250417 | 183500 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 36 | 20250417 | 183400 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 37 | 20250417 | 183300 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 38 | 20250417 | 183200 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 39 | 20250417 | 183100 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 40 | 20250417 | 183000 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 41 | 20250417 | 182900 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 42 | 20250417 | 182800 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 43 | 20250417 | 182700 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 44 | 20250417 | 182600 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 45 | 20250417 | 182500 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 46 | 20250417 | 182400 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 47 | 20250417 | 182300 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 48 | 20250417 | 182200 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 49 | 20250417 | 182100 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 50 | 20250417 | 182000 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 51 | 20250417 | 181900 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 52 | 20250417 | 181800 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 53 | 20250417 | 181700 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 54 | 20250417 | 181600 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 55 | 20250417 | 181500 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 56 | 20250417 | 181400 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 57 | 20250417 | 181300 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 58 | 20250417 | 181200 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 59 | 20250417 | 181100 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 60 | 20250417 | 181000 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 61 | 20250417 | 180900 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 62 | 20250417 | 180800 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 3972 |
| 63 | 20250417 | 180700 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 64 | 20250417 | 180600 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 65 | 20250417 | 180500 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 66 | 20250417 | 180400 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 67 | 20250417 | 180300 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 68 | 20250417 | 180200 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 69 | 20250417 | 180100 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 70 | 20250417 | 180000 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 71 | 20250417 | 175900 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 72 | 20250417 | 175800 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 73 | 20250417 | 175700 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 74 | 20250417 | 175600 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 75 | 20250417 | 175500 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 76 | 20250417 | 175400 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 77 | 20250417 | 175300 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 78 | 20250417 | 175200 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 79 | 20250417 | 175100 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 80 | 20250417 | 175000 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 81 | 20250417 | 174900 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 82 | 20250417 | 174800 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 83 | 20250417 | 174700 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 84 | 20250417 | 174600 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 85 | 20250417 | 174500 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 86 | 20250417 | 174400 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 87 | 20250417 | 174300 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 88 | 20250417 | 174200 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 89 | 20250417 | 174100 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 90 | 20250417 | 174000 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 91 | 20250417 | 173900 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 92 | 20250417 | 173800 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 3972 |
| 93 | 20250417 | 173700 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 94 | 20250417 | 173600 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 95 | 20250417 | 173500 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 96 | 20250417 | 173400 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 97 | 20250417 | 173300 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 98 | 20250417 | 173200 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 99 | 20250417 | 173100 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 100 | 20250417 | 173000 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 101 | 20250417 | 172900 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 102 | 20250417 | 172800 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 103 | 20250417 | 172700 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 104 | 20250417 | 172600 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 105 | 20250417 | 172500 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 106 | 20250417 | 172400 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 107 | 20250417 | 172300 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 108 | 20250417 | 172200 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 109 | 20250417 | 172100 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 110 | 20250417 | 172000 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 111 | 20250417 | 171900 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 112 | 20250417 | 171800 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 113 | 20250417 | 171700 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 114 | 20250417 | 171600 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 115 | 20250417 | 171500 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 116 | 20250417 | 171400 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 117 | 20250417 | 171300 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 118 | 20250417 | 171200 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 119 | 20250417 | 171100 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 120 | 20250417 | 171000 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 121 | 20250417 | 170900 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 122 | 20250417 | 170800 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 3972 |
| 123 | 20250417 | 170700 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 124 | 20250417 | 170600 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 125 | 20250417 | 170500 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 126 | 20250417 | 170400 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 127 | 20250417 | 170300 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 128 | 20250417 | 170200 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 129 | 20250417 | 170100 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 130 | 20250417 | 170000 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 131 | 20250417 | 165900 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 132 | 20250417 | 165800 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 133 | 20250417 | 165700 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 134 | 20250417 | 165600 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 135 | 20250417 | 165500 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 136 | 20250417 | 165400 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 137 | 20250417 | 165300 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 138 | 20250417 | 165200 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 139 | 20250417 | 165100 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 140 | 20250417 | 165000 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 141 | 20250417 | 164900 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 142 | 20250417 | 164800 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 143 | 20250417 | 164700 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 144 | 20250417 | 164600 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 145 | 20250417 | 164500 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 146 | 20250417 | 164400 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 147 | 20250417 | 164300 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 148 | 20250417 | 164200 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 149 | 20250417 | 164100 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 150 | 20250417 | 164000 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 151 | 20250417 | 163900 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 152 | 20250417 | 163800 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 3972 |
| 153 | 20250417 | 163700 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 154 | 20250417 | 163600 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 155 | 20250417 | 163500 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 156 | 20250417 | 163400 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 157 | 20250417 | 163300 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 158 | 20250417 | 163200 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 159 | 20250417 | 163100 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 160 | 20250417 | 163000 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 161 | 20250417 | 162900 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 162 | 20250417 | 162800 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 163 | 20250417 | 162700 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 164 | 20250417 | 162600 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 165 | 20250417 | 162500 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 166 | 20250417 | 162400 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 167 | 20250417 | 162300 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 168 | 20250417 | 162200 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 169 | 20250417 | 162100 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 170 | 20250417 | 162000 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 171 | 20250417 | 161900 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 172 | 20250417 | 161800 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 173 | 20250417 | 161700 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 174 | 20250417 | 161600 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 175 | 20250417 | 161500 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 176 | 20250417 | 161400 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 177 | 20250417 | 161300 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 178 | 20250417 | 161200 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 179 | 20250417 | 161100 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 180 | 20250417 | 161000 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 181 | 20250417 | 160900 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 182 | 20250417 | 160800 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 3972 |
| 183 | 20250417 | 160700 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 184 | 20250417 | 160600 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 185 | 20250417 | 160500 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 186 | 20250417 | 160400 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 187 | 20250417 | 160300 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 188 | 20250417 | 160200 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 189 | 20250417 | 160100 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 190 | 20250417 | 160000 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 191 | 20250417 | 155900 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 192 | 20250417 | 155800 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 193 | 20250417 | 155700 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 194 | 20250417 | 155600 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 195 | 20250417 | 155500 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 196 | 20250417 | 155400 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 197 | 20250417 | 155300 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 198 | 20250417 | 155200 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 199 | 20250417 | 155100 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 200 | 20250417 | 155000 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 201 | 20250417 | 154900 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 202 | 20250417 | 154800 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 203 | 20250417 | 154700 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 204 | 20250417 | 154600 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 205 | 20250417 | 154500 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 206 | 20250417 | 154400 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 207 | 20250417 | 154300 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 208 | 20250417 | 154200 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 209 | 20250417 | 154100 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 210 | 20250417 | 154000 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 211 | 20250417 | 153900 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 212 | 20250417 | 153800 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 3972 |
| 213 | 20250417 | 153700 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 214 | 20250417 | 153600 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 215 | 20250417 | 153500 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 216 | 20250417 | 153400 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 217 | 20250417 | 153300 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 218 | 20250417 | 153200 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 219 | 20250417 | 153100 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 0 |
| 220 | 20250417 | 153000 | 31582068150 | 114500 | 114500 | 114500 | 114500 | 3972 |
| 221 | 20250417 | 152900 | 31127274150 | 114400 | 114400 | 114400 | 114400 | 0 |
| 222 | 20250417 | 152800 | 31127274150 | 114400 | 114400 | 114400 | 114400 | 0 |
| 223 | 20250417 | 152700 | 31127274150 | 114400 | 114400 | 114400 | 114400 | 0 |
| 224 | 20250417 | 152600 | 31127274150 | 114400 | 114400 | 114400 | 114400 | 0 |
| 225 | 20250417 | 152500 | 31127274150 | 114400 | 114400 | 114400 | 114400 | 0 |
| 226 | 20250417 | 152400 | 31127274150 | 114400 | 114400 | 114400 | 114400 | 0 |
| 227 | 20250417 | 152300 | 31127274150 | 114400 | 114400 | 114400 | 114400 | 0 |
| 228 | 20250417 | 152200 | 31127274150 | 114400 | 114400 | 114400 | 114400 | 0 |
| 229 | 20250417 | 152100 | 31127274150 | 114400 | 114400 | 114400 | 114400 | 0 |
| 230 | 20250417 | 152000 | 31127274150 | 114400 | 114400 | 114400 | 114400 | 0 |
| 231 | 20250417 | 151900 | 31127274150 | 114400 | 114300 | 114500 | 114300 | 435 |
| 232 | 20250417 | 151800 | 31077509850 | 114400 | 114300 | 114400 | 113900 | 1023 |
| 233 | 20250417 | 151700 | 30960633450 | 114300 | 114400 | 114600 | 114300 | 824 |
| 234 | 20250417 | 151600 | 30866343550 | 114400 | 114700 | 114700 | 114300 | 1773 |
| 235 | 20250417 | 151500 | 30663320950 | 114700 | 114700 | 114700 | 114600 | 257 |
| 236 | 20250417 | 151400 | 30633857450 | 114700 | 114700 | 114900 | 114600 | 703 |
| 237 | 20250417 | 151300 | 30553217450 | 114600 | 114500 | 114700 | 114500 | 594 |
| 238 | 20250417 | 151200 | 30485156400 | 114500 | 114400 | 114600 | 114300 | 1046 |
| 239 | 20250417 | 151100 | 30365394600 | 114400 | 114300 | 114500 | 114200 | 1142 |
| 240 | 20250417 | 151000 | 30234879600 | 114300 | 114600 | 114700 | 114300 | 756 |
| 241 | 20250417 | 150900 | 30148334200 | 114600 | 114900 | 114900 | 114500 | 363 |
| 242 | 20250417 | 150800 | 30106703600 | 114900 | 114500 | 115100 | 114500 | 441 |
| 243 | 20250417 | 150700 | 30056087400 | 114500 | 115100 | 115300 | 114500 | 718 |
| 244 | 20250417 | 150600 | 29973506200 | 115100 | 115100 | 115200 | 114900 | 490 |
| 245 | 20250417 | 150500 | 29917099300 | 115100 | 114700 | 115500 | 114700 | 6291 |
| 246 | 20250417 | 150400 | 29192245350 | 114800 | 114600 | 114800 | 114400 | 777 |
| 247 | 20250417 | 150300 | 29103227450 | 114600 | 114900 | 114900 | 114500 | 987 |
| 248 | 20250417 | 150200 | 28989976550 | 115000 | 114900 | 115100 | 114900 | 291 |
| 249 | 20250417 | 150100 | 28956525550 | 114900 | 115300 | 115300 | 114900 | 3325 |
| 250 | 20250417 | 150000 | 28573473150 | 115200 | 115300 | 115400 | 115100 | 387 |
| 251 | 20250417 | 145900 | 28528862350 | 115300 | 115000 | 115500 | 115000 | 2810 |
| 252 | 20250417 | 145800 | 28204806550 | 115100 | 114700 | 115100 | 114700 | 463 |
| 253 | 20250417 | 145700 | 28151575550 | 114700 | 114800 | 114900 | 114700 | 609 |
| 254 | 20250417 | 145600 | 28081653850 | 114900 | 114900 | 115000 | 114800 | 343 |
| 255 | 20250417 | 145500 | 28042228250 | 114900 | 114900 | 115000 | 114800 | 464 |
| 256 | 20250417 | 145400 | 27988933750 | 114900 | 114900 | 115100 | 114800 | 1674 |
| 257 | 20250417 | 145300 | 27796459750 | 114900 | 115000 | 115000 | 114900 | 463 |
| 258 | 20250417 | 145200 | 27743225650 | 115000 | 114800 | 115300 | 114800 | 3863 |
| 259 | 20250417 | 145100 | 27298949750 | 114900 | 114400 | 114900 | 114400 | 969 |
| 260 | 20250417 | 145000 | 27187680850 | 114800 | 114000 | 114800 | 114000 | 2677 |
| 261 | 20250417 | 144900 | 26881336250 | 114000 | 114100 | 114200 | 114000 | 260 |
| 262 | 20250417 | 144800 | 26851678850 | 114100 | 113900 | 114300 | 113700 | 481 |
| 263 | 20250417 | 144700 | 26796810250 | 113900 | 114300 | 114400 | 113900 | 1799 |
| 264 | 20250417 | 144600 | 26591173450 | 114400 | 114300 | 114400 | 114100 | 811 |
| 265 | 20250417 | 144500 | 26498556100 | 114300 | 114100 | 114300 | 114100 | 179 |
| 266 | 20250417 | 144400 | 26478116650 | 114200 | 114300 | 114400 | 114100 | 2824 |
| 267 | 20250417 | 144300 | 26155171550 | 114300 | 114000 | 114300 | 113900 | 1186 |
| 268 | 20250417 | 144200 | 26019773650 | 114000 | 113900 | 114000 | 113900 | 522 |
| 269 | 20250417 | 144100 | 25960281450 | 113900 | 113800 | 114000 | 113700 | 2077 |
| 270 | 20250417 | 144000 | 25723907750 | 113800 | 114000 | 114100 | 113800 | 736 |
| 271 | 20250417 | 143900 | 25640069700 | 114000 | 113900 | 114000 | 113800 | 629 |
| 272 | 20250417 | 143800 | 25568422000 | 113900 | 113600 | 113900 | 113300 | 443 |
| 273 | 20250417 | 143700 | 25518066250 | 113700 | 113600 | 114000 | 113400 | 1770 |
| 274 | 20250417 | 143600 | 25316542400 | 113600 | 114000 | 114100 | 113200 | 2430 |
| 275 | 20250417 | 143500 | 25039726400 | 114000 | 113800 | 114100 | 113500 | 828 |
| 276 | 20250417 | 143400 | 24945440000 | 113900 | 113900 | 113900 | 113800 | 412 |
| 277 | 20250417 | 143300 | 24898527950 | 114000 | 113800 | 114000 | 113800 | 393 |
| 278 | 20250417 | 143200 | 24853759950 | 113800 | 113800 | 114000 | 113700 | 3539 |
| 279 | 20250417 | 143100 | 24450500950 | 113800 | 113700 | 113800 | 113600 | 437 |
| 280 | 20250417 | 143000 | 24400822800 | 113700 | 113500 | 113700 | 113500 | 330 |
| 281 | 20250417 | 142900 | 24363338500 | 113600 | 113500 | 113600 | 113500 | 318 |
| 282 | 20250417 | 142800 | 24327228800 | 113500 | 113600 | 113600 | 113500 | 243 |
| 283 | 20250417 | 142700 | 24299636700 | 113700 | 113500 | 113700 | 113400 | 378 |
| 284 | 20250417 | 142600 | 24256725650 | 113600 | 113700 | 113700 | 113400 | 294 |
| 285 | 20250417 | 142500 | 24223335050 | 113700 | 113500 | 113700 | 113400 | 314 |
| 286 | 20250417 | 142400 | 24187677350 | 113500 | 113600 | 113700 | 113500 | 503 |
| 287 | 20250417 | 142300 | 24130532550 | 113600 | 113500 | 113700 | 113500 | 353 |
| 288 | 20250417 | 142200 | 24090431750 | 113500 | 113600 | 113700 | 113500 | 343 |
| 289 | 20250417 | 142100 | 24051457950 | 113700 | 113700 | 113700 | 113500 | 487 |
| 290 | 20250417 | 142000 | 23996109800 | 113600 | 113500 | 113900 | 113500 | 402 |
| 291 | 20250417 | 141900 | 23950419100 | 113600 | 113700 | 113700 | 113500 | 277 |
| 292 | 20250417 | 141800 | 23918959600 | 113700 | 113700 | 113900 | 113700 | 497 |
| 293 | 20250417 | 141700 | 23862410700 | 113700 | 113700 | 113700 | 113500 | 321 |
| 294 | 20250417 | 141600 | 23825935600 | 113600 | 113750 | 113800 | 113500 | 985 |
| 295 | 20250417 | 141500 | 23713929700 | 113750 | 113900 | 113900 | 113700 | 251 |
| 296 | 20250417 | 141400 | 23685368300 | 113800 | 113600 | 113900 | 113600 | 1916 |
| 297 | 20250417 | 141300 | 23467525000 | 113600 | 113200 | 113700 | 113100 | 2656 |
| 298 | 20250417 | 141200 | 23166262000 | 113300 | 113100 | 113300 | 113100 | 639 |
| 299 | 20250417 | 141100 | 23093916200 | 113200 | 113300 | 113400 | 113100 | 576 |
| 300 | 20250417 | 141000 | 23028675900 | 113300 | 113300 | 113300 | 113200 | 350 |
| 301 | 20250417 | 140900 | 22989030500 | 113300 | 113200 | 113300 | 113100 | 750 |
| 302 | 20250417 | 140800 | 22904108500 | 113200 | 112900 | 113200 | 112900 | 1151 |
| 303 | 20250417 | 140700 | 22773970400 | 112900 | 113000 | 113100 | 112900 | 282 |
| 304 | 20250417 | 140600 | 22742100700 | 113000 | 113100 | 113100 | 113000 | 406 |
| 305 | 20250417 | 140500 | 22696213900 | 113100 | 113000 | 113100 | 112900 | 1029 |
| 306 | 20250417 | 140400 | 22579927700 | 112900 | 112800 | 113000 | 112700 | 520 |
| 307 | 20250417 | 140300 | 22521198600 | 112900 | 112900 | 113000 | 112800 | 548 |
| 308 | 20250417 | 140200 | 22459337100 | 112900 | 112900 | 112900 | 112800 | 208 |
| 309 | 20250417 | 140100 | 22435860850 | 112900 | 112800 | 113000 | 112800 | 997 |
| 310 | 20250417 | 140000 | 22323343450 | 112800 | 112700 | 112800 | 112600 | 198 |
| 311 | 20250417 | 135900 | 22301020150 | 112700 | 112800 | 112800 | 112700 | 415 |
| 312 | 20250417 | 135800 | 22254227800 | 112700 | 112700 | 112900 | 112600 | 408 |
| 313 | 20250417 | 135700 | 22208221700 | 112700 | 112800 | 112800 | 112700 | 478 |
| 314 | 20250417 | 135600 | 22154319300 | 112800 | 112700 | 112800 | 112700 | 242 |
| 315 | 20250417 | 135500 | 22127036400 | 112700 | 112800 | 112800 | 112600 | 146 |
| 316 | 20250417 | 135400 | 22110579500 | 112800 | 112700 | 112800 | 112700 | 435 |
| 317 | 20250417 | 135300 | 22061536800 | 112700 | 112600 | 112800 | 112600 | 325 |
| 318 | 20250417 | 135200 | 22024906050 | 112600 | 112600 | 112700 | 112600 | 259 |
| 319 | 20250417 | 135100 | 21995729950 | 112600 | 112600 | 112700 | 112500 | 254 |
| 320 | 20250417 | 135000 | 21967121150 | 112600 | 112500 | 112700 | 112500 | 234 |
| 321 | 20250417 | 134900 | 21940767050 | 112550 | 112700 | 112800 | 112400 | 364 |
| 322 | 20250417 | 134800 | 21899774650 | 112800 | 112700 | 112800 | 112600 | 281 |
| 323 | 20250417 | 134700 | 21868100750 | 112600 | 112500 | 112700 | 112500 | 247 |
| 324 | 20250417 | 134600 | 21840300450 | 112500 | 112500 | 112600 | 112500 | 270 |
| 325 | 20250417 | 134500 | 21809910200 | 112500 | 112800 | 112800 | 112500 | 383 |
| 326 | 20250417 | 134400 | 21766780500 | 112800 | 112800 | 112800 | 112700 | 282 |
| 327 | 20250417 | 134300 | 21734985500 | 112800 | 112600 | 112800 | 112600 | 728 |
| 328 | 20250417 | 134200 | 21652956000 | 112600 | 112500 | 112700 | 112500 | 320 |
| 329 | 20250417 | 134100 | 21616923450 | 112500 | 112500 | 112600 | 112500 | 695 |
| 330 | 20250417 | 134000 | 21538679150 | 112500 | 112600 | 112600 | 112500 | 351 |
| 331 | 20250417 | 133900 | 21499164000 | 112600 | 112500 | 112600 | 112500 | 233 |
| 332 | 20250417 | 133800 | 21472943000 | 112600 | 112500 | 112600 | 112400 | 810 |
| 333 | 20250417 | 133700 | 21381820500 | 112500 | 112550 | 112600 | 112500 | 224 |
| 334 | 20250417 | 133600 | 21356616950 | 112600 | 112600 | 112600 | 112500 | 448 |
| 335 | 20250417 | 133500 | 21306194350 | 112500 | 112500 | 112600 | 112500 | 306 |
| 336 | 20250417 | 133400 | 21271748050 | 112500 | 112300 | 112600 | 112300 | 493 |
| 337 | 20250417 | 133300 | 21216290800 | 112300 | 112400 | 112400 | 112200 | 297 |
| 338 | 20250417 | 133200 | 21182950300 | 112400 | 112400 | 112500 | 112300 | 426 |
| 339 | 20250417 | 133100 | 21135055200 | 112300 | 112250 | 112400 | 112200 | 351 |
| 340 | 20250417 | 133000 | 21095639700 | 112200 | 112200 | 112400 | 112000 | 336 |
| 341 | 20250417 | 132900 | 21057913600 | 112300 | 112200 | 112500 | 112000 | 262 |
| 342 | 20250417 | 132800 | 21028515000 | 112100 | 112300 | 112350 | 112000 | 329 |
| 343 | 20250417 | 132700 | 20991602650 | 112100 | 112200 | 112400 | 112100 | 366 |
| 344 | 20250417 | 132600 | 20950507000 | 112100 | 112600 | 112600 | 112000 | 491 |
| 345 | 20250417 | 132500 | 20895321200 | 112600 | 112500 | 112600 | 112300 | 290 |
| 346 | 20250417 | 132400 | 20862711900 | 112400 | 112500 | 112600 | 112300 | 552 |
| 347 | 20250417 | 132300 | 20800613400 | 112500 | 112600 | 112600 | 112500 | 164 |
| 348 | 20250417 | 132200 | 20782158900 | 112500 | 112400 | 112600 | 112300 | 619 |
| 349 | 20250417 | 132100 | 20712575400 | 112400 | 112200 | 112500 | 112200 | 2137 |
| 350 | 20250417 | 132000 | 20472504450 | 112300 | 112100 | 112300 | 112000 | 1117 |
| 351 | 20250417 | 131900 | 20347230450 | 112100 | 112000 | 112100 | 112000 | 219 |
| 352 | 20250417 | 131800 | 20322687850 | 112000 | 112100 | 112100 | 111900 | 217 |
| 353 | 20250417 | 131700 | 20298389750 | 112100 | 111900 | 112200 | 111900 | 1557 |
| 354 | 20250417 | 131600 | 20123902850 | 111900 | 112100 | 112100 | 111900 | 319 |
| 355 | 20250417 | 131500 | 20088161750 | 112100 | 112000 | 112100 | 111800 | 402 |
| 356 | 20250417 | 131400 | 20043161300 | 112100 | 112000 | 112100 | 112000 | 248 |
| 357 | 20250417 | 131300 | 20015369600 | 112100 | 112000 | 112100 | 112000 | 212 |
| 358 | 20250417 | 131200 | 19991612800 | 112100 | 112000 | 112100 | 111900 | 270 |
| 359 | 20250417 | 131100 | 19961370500 | 112100 | 112000 | 112100 | 112000 | 320 |
| 360 | 20250417 | 131000 | 19925525800 | 112000 | 112000 | 112100 | 112000 | 200 |
| 361 | 20250417 | 130900 | 19903120400 | 112000 | 112000 | 112200 | 112000 | 219 |
| 362 | 20250417 | 130800 | 19878571150 | 112000 | 112000 | 112300 | 112000 | 231 |
| 363 | 20250417 | 130700 | 19852670100 | 112200 | 111800 | 112300 | 111700 | 1677 |
| 364 | 20250417 | 130600 | 19664598600 | 111800 | 111900 | 112000 | 111700 | 200 |
| 365 | 20250417 | 130500 | 19642235500 | 111900 | 111750 | 112000 | 111700 | 263 |
| 366 | 20250417 | 130400 | 19612799950 | 111700 | 111800 | 111800 | 111700 | 113 |
| 367 | 20250417 | 130300 | 19600170350 | 111800 | 111900 | 112000 | 111700 | 287 |
| 368 | 20250417 | 130200 | 19568072550 | 112000 | 111900 | 112000 | 111800 | 153 |
| 369 | 20250417 | 130100 | 19550946450 | 111900 | 111800 | 111900 | 111800 | 280 |
| 370 | 20250417 | 130000 | 19519633450 | 111800 | 111900 | 112000 | 111500 | 403 |
| 371 | 20250417 | 125900 | 19474569650 | 111900 | 111900 | 112000 | 111900 | 206 |
| 372 | 20250417 | 125800 | 19451512700 | 111900 | 112000 | 112000 | 111900 | 133 |
| 373 | 20250417 | 125700 | 19436620900 | 111900 | 112000 | 112100 | 111900 | 574 |
| 374 | 20250417 | 125600 | 19372326600 | 112000 | 111800 | 112000 | 111800 | 655 |
| 375 | 20250417 | 125500 | 19298999100 | 111900 | 112000 | 112000 | 111800 | 180 |
| 376 | 20250417 | 125400 | 19278864600 | 112000 | 111800 | 112000 | 111800 | 209 |
| 377 | 20250417 | 125300 | 19255490400 | 111900 | 111750 | 111900 | 111700 | 272 |
| 378 | 20250417 | 125200 | 19225086850 | 111700 | 111800 | 111800 | 111700 | 284 |
| 379 | 20250417 | 125100 | 19193347350 | 111900 | 111800 | 111900 | 111800 | 416 |
| 380 | 20250417 | 125000 | 19146833450 | 111800 | 111700 | 112000 | 111700 | 336 |
| 381 | 20250417 | 124900 | 19109251550 | 111700 | 112000 | 112000 | 111700 | 536 |
| 382 | 20250417 | 124800 | 19049298450 | 111900 | 112000 | 112000 | 111900 | 226 |
| 383 | 20250417 | 124700 | 19024001850 | 112000 | 111900 | 112000 | 111900 | 278 |
| 384 | 20250417 | 124600 | 18992885250 | 111900 | 112000 | 112000 | 111900 | 1251 |
| 385 | 20250417 | 124500 | 18852787100 | 111900 | 111900 | 112000 | 111800 | 317 |
| 386 | 20250417 | 124400 | 18817320800 | 111800 | 111900 | 111900 | 111800 | 471 |
| 387 | 20250417 | 124300 | 18764624900 | 111900 | 111700 | 111900 | 111600 | 299 |
| 388 | 20250417 | 124200 | 18731212700 | 111700 | 111600 | 111800 | 111600 | 166 |
| 389 | 20250417 | 124100 | 18712675200 | 111600 | 111600 | 111700 | 111500 | 295 |
| 390 | 20250417 | 124000 | 18679761000 | 111600 | 111700 | 111700 | 111500 | 228 |
| 391 | 20250417 | 123900 | 18654325550 | 111700 | 111700 | 111700 | 111600 | 294 |
| 392 | 20250417 | 123800 | 18621490750 | 111700 | 111500 | 111800 | 111500 | 126 |
| 393 | 20250417 | 123700 | 18607421550 | 111500 | 111600 | 111600 | 111500 | 89 |
| 394 | 20250417 | 123600 | 18597491550 | 111700 | 111700 | 111800 | 111600 | 370 |
| 395 | 20250417 | 123500 | 18556161850 | 111700 | 111600 | 111700 | 111600 | 177 |
| 396 | 20250417 | 123400 | 18536401150 | 111600 | 111600 | 111700 | 111600 | 228 |
| 397 | 20250417 | 123300 | 18510944800 | 111700 | 111500 | 111800 | 111500 | 149 |
| 398 | 20250417 | 123200 | 18494313400 | 111600 | 111400 | 111700 | 111400 | 228 |
| 399 | 20250417 | 123100 | 18468885200 | 111500 | 111400 | 111500 | 111400 | 147 |
| 400 | 20250417 | 123000 | 18452502400 | 111400 | 111600 | 111600 | 111200 | 462 |
| 401 | 20250417 | 122900 | 18401017200 | 111400 | 111400 | 111600 | 111300 | 519 |
| 402 | 20250417 | 122800 | 18343163500 | 111300 | 111500 | 111500 | 111300 | 176 |
| 403 | 20250417 | 122700 | 18323558400 | 111400 | 111300 | 111500 | 111200 | 263 |
| 404 | 20250417 | 122600 | 18294264950 | 111200 | 111200 | 111500 | 111200 | 330 |
| 405 | 20250417 | 122500 | 18257506050 | 111200 | 111200 | 111300 | 111200 | 280 |
| 406 | 20250417 | 122400 | 18226362750 | 111200 | 111300 | 111300 | 111200 | 251 |
| 407 | 20250417 | 122300 | 18198437250 | 111400 | 111100 | 111400 | 111000 | 272 |
| 408 | 20250417 | 122200 | 18168196050 | 111100 | 111200 | 111400 | 111000 | 274 |
| 409 | 20250417 | 122100 | 18137749650 | 111500 | 111300 | 111500 | 111100 | 146 |
| 410 | 20250417 | 122000 | 18121493350 | 111300 | 111300 | 111300 | 110900 | 589 |
| 411 | 20250417 | 121900 | 18056035950 | 111200 | 111300 | 111300 | 111200 | 110 |
| 412 | 20250417 | 121800 | 18043800850 | 111400 | 111400 | 111400 | 111300 | 204 |
| 413 | 20250417 | 121700 | 18021086900 | 111400 | 111100 | 111400 | 111100 | 415 |
| 414 | 20250417 | 121600 | 17974928400 | 111100 | 111100 | 111200 | 111000 | 268 |
| 415 | 20250417 | 121500 | 17945158400 | 111100 | 111000 | 111100 | 111000 | 240 |
| 416 | 20250417 | 121400 | 17918503600 | 111000 | 111100 | 111100 | 111000 | 147 |
| 417 | 20250417 | 121300 | 17902179600 | 111100 | 110900 | 111100 | 110900 | 505 |
| 418 | 20250417 | 121200 | 17846140100 | 110900 | 111000 | 111200 | 110900 | 293 |
| 419 | 20250417 | 121100 | 17813608500 | 111000 | 110900 | 111000 | 110800 | 92 |
| 420 | 20250417 | 121000 | 17803404150 | 110900 | 110900 | 111000 | 110800 | 578 |
| 421 | 20250417 | 120900 | 17739342450 | 111000 | 111000 | 111000 | 110900 | 204 |
| 422 | 20250417 | 120800 | 17716704850 | 111000 | 111000 | 111000 | 110900 | 188 |
| 423 | 20250417 | 120700 | 17695849750 | 110900 | 110900 | 111000 | 110900 | 401 |
| 424 | 20250417 | 120600 | 17651372450 | 111000 | 110900 | 111000 | 110800 | 291 |
| 425 | 20250417 | 120500 | 17619107250 | 110900 | 110900 | 111100 | 110800 | 380 |
| 426 | 20250417 | 120400 | 17576950000 | 110900 | 111000 | 111100 | 110700 | 470 |
| 427 | 20250417 | 120300 | 17524838200 | 111000 | 111100 | 111200 | 110900 | 215 |
| 428 | 20250417 | 120200 | 17500950100 | 111000 | 111100 | 111300 | 111000 | 144 |
| 429 | 20250417 | 120100 | 17484952300 | 111100 | 111000 | 111500 | 111000 | 214 |
| 430 | 20250417 | 120000 | 17461153500 | 111000 | 111200 | 111200 | 110900 | 358 |
| 431 | 20250417 | 115900 | 17421402600 | 111200 | 111300 | 111500 | 111100 | 177 |
| 432 | 20250417 | 115800 | 17401705700 | 111300 | 111200 | 111500 | 111100 | 243 |
| 433 | 20250417 | 115700 | 17374662900 | 111300 | 111300 | 111400 | 111200 | 292 |
| 434 | 20250417 | 115600 | 17342157000 | 111300 | 111200 | 111400 | 111200 | 132 |
| 435 | 20250417 | 115500 | 17327472100 | 111200 | 111200 | 111500 | 111100 | 229 |
| 436 | 20250417 | 115400 | 17301995800 | 111200 | 111400 | 111500 | 111100 | 424 |
| 437 | 20250417 | 115300 | 17254784000 | 111500 | 111200 | 111500 | 111200 | 327 |
| 438 | 20250417 | 115200 | 17218356800 | 111200 | 111200 | 111400 | 111200 | 278 |
| 439 | 20250417 | 115100 | 17187418850 | 111200 | 111200 | 111400 | 111100 | 230 |
| 440 | 20250417 | 115000 | 17161831950 | 111200 | 111200 | 111300 | 111100 | 373 |
| 441 | 20250417 | 114900 | 17120369450 | 111100 | 111200 | 111300 | 111100 | 370 |
| 442 | 20250417 | 114800 | 17079233250 | 111200 | 111200 | 111300 | 111200 | 342 |
| 443 | 20250417 | 114700 | 17041197150 | 111200 | 111300 | 111400 | 111200 | 212 |
| 444 | 20250417 | 114600 | 17017596150 | 111300 | 111200 | 111500 | 111200 | 593 |
| 445 | 20250417 | 114500 | 16951601200 | 111200 | 111300 | 111300 | 111100 | 203 |
| 446 | 20250417 | 114400 | 16929031600 | 111400 | 111200 | 111400 | 111000 | 284 |
| 447 | 20250417 | 114300 | 16897451100 | 111200 | 111100 | 111500 | 111100 | 303 |
| 448 | 20250417 | 114200 | 16863744200 | 111300 | 111400 | 111500 | 111100 | 355 |
| 449 | 20250417 | 114100 | 16824264700 | 111400 | 111300 | 111900 | 111000 | 1208 |
| 450 | 20250417 | 114000 | 16689786600 | 111400 | 111900 | 111900 | 111100 | 1423 |
| 451 | 20250417 | 113900 | 16531409050 | 111800 | 111800 | 111900 | 111700 | 404 |
| 452 | 20250417 | 113800 | 16486247050 | 111800 | 111700 | 111900 | 111600 | 129 |
| 453 | 20250417 | 113700 | 16471836350 | 111700 | 111900 | 112000 | 111500 | 364 |
| 454 | 20250417 | 113600 | 16431169950 | 111800 | 111900 | 111900 | 111800 | 113 |
| 455 | 20250417 | 113500 | 16418528750 | 111800 | 111900 | 111900 | 111700 | 314 |
| 456 | 20250417 | 113400 | 16383411350 | 111900 | 111900 | 111900 | 111700 | 236 |
| 457 | 20250417 | 113300 | 16357028550 | 111800 | 111900 | 112000 | 111700 | 177 |
| 458 | 20250417 | 113200 | 16337228600 | 111900 | 112000 | 112000 | 111900 | 246 |
| 459 | 20250417 | 113100 | 16309688900 | 112000 | 111800 | 112100 | 111800 | 1979 |
| 460 | 20250417 | 113000 | 16088000100 | 111800 | 111600 | 111900 | 111400 | 253 |
| 461 | 20250417 | 112900 | 16059750100 | 111600 | 111800 | 111800 | 111600 | 204 |
| 462 | 20250417 | 112800 | 16036959300 | 111800 | 111900 | 112000 | 111700 | 326 |
| 463 | 20250417 | 112700 | 16000488300 | 112000 | 111800 | 112000 | 111800 | 287 |
| 464 | 20250417 | 112600 | 15968364450 | 111800 | 111700 | 111900 | 111600 | 330 |
| 465 | 20250417 | 112500 | 15931475850 | 111600 | 111900 | 111900 | 111600 | 151 |
| 466 | 20250417 | 112400 | 15914602550 | 111900 | 112000 | 112000 | 111900 | 246 |
| 467 | 20250417 | 112300 | 15887063800 | 111900 | 111800 | 112000 | 111800 | 251 |
| 468 | 20250417 | 112200 | 15858971300 | 111900 | 111800 | 112000 | 111700 | 269 |
| 469 | 20250417 | 112100 | 15828880100 | 111900 | 111600 | 111900 | 111600 | 204 |
| 470 | 20250417 | 112000 | 15806070800 | 111600 | 111700 | 111900 | 111600 | 271 |
| 471 | 20250417 | 111900 | 15775787100 | 111700 | 111700 | 111900 | 111600 | 410 |
| 472 | 20250417 | 111800 | 15729976200 | 111600 | 111600 | 111700 | 111600 | 225 |
| 473 | 20250417 | 111700 | 15704857050 | 111700 | 111600 | 111700 | 111500 | 139 |
| 474 | 20250417 | 111600 | 15689339050 | 111800 | 111700 | 111800 | 111500 | 385 |
| 475 | 20250417 | 111500 | 15646379950 | 111500 | 111500 | 112000 | 111500 | 376 |
| 476 | 20250417 | 111400 | 15604387800 | 111500 | 111500 | 111600 | 111500 | 169 |
| 477 | 20250417 | 111300 | 15585533550 | 111600 | 111500 | 111800 | 111500 | 694 |
| 478 | 20250417 | 111200 | 15508081450 | 111500 | 111800 | 112000 | 111500 | 1561 |
| 479 | 20250417 | 111100 | 15333782150 | 111800 | 111800 | 111900 | 111700 | 1943 |
| 480 | 20250417 | 111000 | 15116393100 | 111800 | 111800 | 111900 | 111700 | 324 |
| 481 | 20250417 | 110900 | 15080175300 | 111800 | 111900 | 112000 | 111800 | 379 |
| 482 | 20250417 | 110800 | 15037768600 | 111900 | 111700 | 111900 | 111700 | 186 |
| 483 | 20250417 | 110700 | 15016969600 | 111700 | 111800 | 112000 | 111700 | 445 |
| 484 | 20250417 | 110600 | 14967201500 | 111800 | 111800 | 111900 | 111600 | 263 |
| 485 | 20250417 | 110500 | 14937798600 | 111800 | 111800 | 111900 | 111600 | 130 |
| 486 | 20250417 | 110400 | 14923265000 | 111700 | 111800 | 111900 | 111600 | 187 |
| 487 | 20250417 | 110300 | 14902374700 | 111900 | 112000 | 112200 | 111800 | 491 |
| 488 | 20250417 | 110200 | 14847371800 | 112000 | 112100 | 112100 | 112000 | 321 |
| 489 | 20250417 | 110100 | 14811392900 | 112100 | 112200 | 112200 | 112000 | 227 |
| 490 | 20250417 | 110000 | 14785937800 | 112100 | 112200 | 112300 | 112100 | 240 |
| 491 | 20250417 | 105900 | 14759014000 | 112200 | 112100 | 112400 | 112000 | 639 |
| 492 | 20250417 | 105800 | 14687332350 | 112200 | 112000 | 112200 | 111900 | 266 |
| 493 | 20250417 | 105700 | 14657515450 | 112100 | 112000 | 112200 | 111800 | 584 |
| 494 | 20250417 | 105600 | 14592129350 | 111900 | 111900 | 112000 | 111800 | 582 |
| 495 | 20250417 | 105500 | 14527017950 | 112000 | 111900 | 112100 | 111900 | 228 |
| 496 | 20250417 | 105400 | 14501485650 | 111900 | 111900 | 112000 | 111800 | 321 |
| 497 | 20250417 | 105300 | 14465563250 | 111900 | 112000 | 112100 | 111400 | 3109 |
| 498 | 20250417 | 105200 | 14118870150 | 112100 | 112100 | 112100 | 111800 | 380 |
| 499 | 20250417 | 105100 | 14076321200 | 112000 | 112100 | 112400 | 112000 | 853 |
| 500 | 20250417 | 105000 | 13980603700 | 112200 | 112000 | 112200 | 111800 | 652 |
| 501 | 20250417 | 104900 | 13907578100 | 112000 | 112200 | 112400 | 112000 | 872 |
| 502 | 20250417 | 104800 | 13809709600 | 112100 | 112100 | 112300 | 112000 | 283 |
| 503 | 20250417 | 104700 | 13777980800 | 112200 | 112100 | 112200 | 112000 | 480 |
| 504 | 20250417 | 104600 | 13724154100 | 112100 | 112000 | 112100 | 111900 | 307 |
| 505 | 20250417 | 104500 | 13689753150 | 112000 | 112050 | 112100 | 111800 | 565 |
| 506 | 20250417 | 104400 | 13626456200 | 112000 | 112000 | 112050 | 111900 | 323 |
| 507 | 20250417 | 104300 | 13590296450 | 112000 | 111900 | 112000 | 111800 | 364 |
| 508 | 20250417 | 104200 | 13549558050 | 111900 | 111800 | 111900 | 111700 | 748 |
| 509 | 20250417 | 104100 | 13465931550 | 111800 | 111900 | 111900 | 111800 | 291 |
| 510 | 20250417 | 104000 | 13433390450 | 111900 | 112000 | 112000 | 111800 | 473 |
| 511 | 20250417 | 103900 | 13380462600 | 111900 | 112200 | 112500 | 111900 | 641 |
| 512 | 20250417 | 103800 | 13308505100 | 112200 | 112200 | 112400 | 112000 | 523 |
| 513 | 20250417 | 103700 | 13249837900 | 112300 | 112100 | 112300 | 111900 | 708 |
| 514 | 20250417 | 103600 | 13170452200 | 112200 | 112300 | 112400 | 112000 | 425 |
| 515 | 20250417 | 103500 | 13122760300 | 112300 | 112100 | 112500 | 112100 | 286 |
| 516 | 20250417 | 103400 | 13090624700 | 112000 | 112100 | 112400 | 112000 | 1019 |
| 517 | 20250417 | 103300 | 12976340300 | 112200 | 112100 | 112300 | 112000 | 643 |
| 518 | 20250417 | 103200 | 12904221150 | 112100 | 112100 | 112200 | 112000 | 422 |
| 519 | 20250417 | 103100 | 12856918650 | 112100 | 112000 | 112100 | 111900 | 623 |
| 520 | 20250417 | 103000 | 12787139050 | 112000 | 111900 | 112000 | 111900 | 107 |
| 521 | 20250417 | 102900 | 12775157700 | 112000 | 112100 | 112100 | 111900 | 575 |
| 522 | 20250417 | 102800 | 12710754400 | 112100 | 112100 | 112100 | 112000 | 414 |
| 523 | 20250417 | 102700 | 12664373050 | 112100 | 111900 | 112100 | 111900 | 826 |
| 524 | 20250417 | 102600 | 12571824250 | 111900 | 111900 | 112000 | 111900 | 422 |
| 525 | 20250417 | 102500 | 12524584250 | 112000 | 112000 | 112000 | 111900 | 484 |
| 526 | 20250417 | 102400 | 12470403550 | 112000 | 111900 | 112000 | 111800 | 473 |
| 527 | 20250417 | 102300 | 12417497000 | 111900 | 111700 | 111900 | 111700 | 1021 |
| 528 | 20250417 | 102200 | 12303359900 | 111700 | 111700 | 111800 | 111600 | 147 |
| 529 | 20250417 | 102100 | 12286937000 | 111700 | 111500 | 111700 | 111500 | 531 |
| 530 | 20250417 | 102000 | 12227673000 | 111500 | 111400 | 111600 | 111400 | 336 |
| 531 | 20250417 | 101900 | 12190210000 | 111400 | 111600 | 111600 | 111400 | 646 |
| 532 | 20250417 | 101800 | 12118155100 | 111800 | 111800 | 111900 | 111600 | 344 |
| 533 | 20250417 | 101700 | 12079717900 | 111900 | 111800 | 111900 | 111600 | 426 |
| 534 | 20250417 | 101600 | 12032124250 | 111700 | 111600 | 111900 | 111600 | 263 |
| 535 | 20250417 | 101500 | 12002743050 | 111500 | 111500 | 112100 | 111300 | 736 |
| 536 | 20250417 | 101400 | 11920505950 | 111500 | 111600 | 111800 | 111300 | 301 |
| 537 | 20250417 | 101300 | 11886958250 | 111400 | 111600 | 111800 | 111400 | 668 |
| 538 | 20250417 | 101200 | 11812413450 | 111700 | 111900 | 112000 | 111500 | 241 |
| 539 | 20250417 | 101100 | 11785496950 | 111600 | 111700 | 112000 | 111600 | 502 |
| 540 | 20250417 | 101000 | 11729351100 | 111600 | 111600 | 111900 | 111500 | 321 |
| 541 | 20250417 | 100900 | 11693513400 | 111600 | 111700 | 111700 | 111400 | 388 |
| 542 | 20250417 | 100800 | 11650232250 | 111700 | 111700 | 111800 | 111500 | 565 |
| 543 | 20250417 | 100700 | 11587156650 | 111500 | 111900 | 112000 | 111500 | 748 |
| 544 | 20250417 | 100600 | 11503546150 | 111800 | 111900 | 111900 | 111600 | 643 |
| 545 | 20250417 | 100500 | 11431675050 | 111800 | 112300 | 112300 | 111800 | 504 |
| 546 | 20250417 | 100400 | 11375160800 | 112400 | 112400 | 112400 | 112100 | 659 |
| 547 | 20250417 | 100300 | 11301175800 | 112400 | 112000 | 112500 | 112000 | 525 |
| 548 | 20250417 | 100200 | 11242241700 | 112000 | 112500 | 112500 | 112000 | 676 |
| 549 | 20250417 | 100100 | 11166297150 | 112500 | 113100 | 113100 | 112500 | 757 |
| 550 | 20250417 | 100000 | 11080938650 | 113000 | 113000 | 113100 | 112700 | 1635 |
| 551 | 20250417 | 095900 | 10896264450 | 113000 | 112700 | 113100 | 112700 | 3065 |
| 552 | 20250417 | 095800 | 10550016150 | 112800 | 112100 | 112800 | 112100 | 2329 |
| 553 | 20250417 | 095700 | 10288049750 | 112200 | 112200 | 112400 | 112200 | 711 |
| 554 | 20250417 | 095600 | 10208250250 | 112300 | 112100 | 112300 | 112050 | 766 |
| 555 | 20250417 | 095500 | 10122297650 | 112000 | 112100 | 112400 | 112000 | 528 |
| 556 | 20250417 | 095400 | 10063033450 | 112200 | 112200 | 112400 | 112100 | 743 |
| 557 | 20250417 | 095300 | 9979597950 | 112100 | 111900 | 112500 | 111900 | 2884 |
| 558 | 20250417 | 095200 | 9655893750 | 111900 | 112100 | 112300 | 111800 | 818 |
| 559 | 20250417 | 095100 | 9564320200 | 112100 | 111600 | 112200 | 111600 | 1460 |
| 560 | 20250417 | 095000 | 9400837600 | 111700 | 112000 | 112200 | 111700 | 949 |
| 561 | 20250417 | 094900 | 9294622100 | 112100 | 112200 | 112300 | 112000 | 1095 |
| 562 | 20250417 | 094800 | 9171896400 | 112200 | 112400 | 112500 | 112100 | 498 |
| 563 | 20250417 | 094700 | 9115974400 | 112400 | 112200 | 112500 | 112200 | 629 |
| 564 | 20250417 | 094600 | 9045276500 | 112100 | 112400 | 112500 | 112100 | 1714 |
| 565 | 20250417 | 094500 | 8852864850 | 112500 | 112400 | 112700 | 112400 | 1181 |
| 566 | 20250417 | 094400 | 8720001600 | 112400 | 112500 | 112700 | 112400 | 462 |
| 567 | 20250417 | 094300 | 8668006000 | 112500 | 112400 | 112700 | 112300 | 1038 |
| 568 | 20250417 | 094200 | 8551245550 | 112500 | 112500 | 112700 | 112300 | 1421 |
| 569 | 20250417 | 094100 | 8391368000 | 112500 | 112300 | 112600 | 112200 | 742 |
| 570 | 20250417 | 094000 | 8307952900 | 112200 | 112300 | 112500 | 112200 | 615 |
| 571 | 20250417 | 093900 | 8238886000 | 112200 | 112300 | 112500 | 112150 | 2449 |
| 572 | 20250417 | 093800 | 7963810100 | 112400 | 112200 | 112400 | 112100 | 1272 |
| 573 | 20250417 | 093700 | 7820998500 | 112200 | 111900 | 112200 | 111700 | 3322 |
| 574 | 20250417 | 093600 | 7449039450 | 111700 | 111300 | 111800 | 111300 | 1170 |
| 575 | 20250417 | 093500 | 7318489850 | 111300 | 111700 | 111900 | 111300 | 1200 |
| 576 | 20250417 | 093400 | 7184489150 | 111500 | 111500 | 111800 | 111400 | 1258 |
| 577 | 20250417 | 093300 | 7044125050 | 111600 | 111100 | 111600 | 111000 | 816 |
| 578 | 20250417 | 093200 | 6953345350 | 111100 | 110700 | 111200 | 110700 | 711 |
| 579 | 20250417 | 093100 | 6874406350 | 110800 | 111000 | 111000 | 110800 | 828 |
| 580 | 20250417 | 093000 | 6782581250 | 111100 | 111500 | 111800 | 110800 | 4035 |
| 581 | 20250417 | 092900 | 6333666750 | 111500 | 111400 | 111800 | 111200 | 3178 |
| 582 | 20250417 | 092800 | 5979082950 | 111500 | 110800 | 111500 | 110800 | 5461 |
| 583 | 20250417 | 092700 | 5372242850 | 110800 | 109800 | 110900 | 109800 | 5795 |
| 584 | 20250417 | 092600 | 4732689600 | 109700 | 110000 | 110000 | 109400 | 1196 |
| 585 | 20250417 | 092500 | 4601499700 | 109900 | 109400 | 110000 | 109200 | 1729 |
| 586 | 20250417 | 092400 | 4411516400 | 109400 | 109000 | 109400 | 109000 | 320 |
| 587 | 20250417 | 092300 | 4376570100 | 109100 | 108800 | 109500 | 108600 | 864 |
| 588 | 20250417 | 092200 | 4282478100 | 108800 | 109100 | 109700 | 108800 | 4371 |
| 589 | 20250417 | 092100 | 3804952900 | 109100 | 109400 | 109500 | 109000 | 765 |
| 590 | 20250417 | 092000 | 3721395900 | 109600 | 110000 | 110100 | 109400 | 2116 |
| 591 | 20250417 | 091900 | 3489153600 | 110000 | 109800 | 110000 | 109500 | 414 |
| 592 | 20250417 | 091800 | 3443701400 | 109800 | 110200 | 110200 | 109500 | 1019 |
| 593 | 20250417 | 091700 | 3331684200 | 110200 | 110200 | 110300 | 110100 | 975 |
| 594 | 20250417 | 091600 | 3224307900 | 110300 | 110000 | 110300 | 110000 | 1059 |
| 595 | 20250417 | 091500 | 3107647200 | 110200 | 109700 | 110200 | 109500 | 3398 |
| 596 | 20250417 | 091400 | 2733883200 | 109700 | 109400 | 109800 | 109200 | 221 |
| 597 | 20250417 | 091300 | 2709693600 | 109500 | 109300 | 109800 | 109100 | 1024 |
| 598 | 20250417 | 091200 | 2597716700 | 109700 | 109800 | 109800 | 109200 | 1536 |
| 599 | 20250417 | 091100 | 2429439100 | 109800 | 110000 | 110000 | 109600 | 1623 |
| 600 | 20250417 | 091000 | 2251213600 | 110000 | 109900 | 110100 | 109600 | 704 |
| 601 | 20250417 | 090900 | 2173835400 | 109900 | 110200 | 110300 | 109900 | 1890 |
| 602 | 20250417 | 090800 | 1965743900 | 110100 | 109800 | 110300 | 109600 | 3483 |
| 603 | 20250417 | 090700 | 1582630500 | 109900 | 109900 | 110200 | 109600 | 3423 |
| 604 | 20250417 | 090600 | 1206136500 | 109900 | 108700 | 110000 | 108700 | 2249 |
| 605 | 20250417 | 090500 | 959791400 | 108800 | 108300 | 108800 | 108300 | 602 |
| 606 | 20250417 | 090400 | 894412200 | 108700 | 107600 | 108700 | 107600 | 394 |
| 607 | 20250417 | 090300 | 851807600 | 107800 | 107550 | 107800 | 107400 | 662 |
| 608 | 20250417 | 090200 | 780543050 | 107700 | 108200 | 108200 | 107000 | 1746 |
| 609 | 20250417 | 090100 | 592975050 | 108100 | 109100 | 109400 | 107800 | 2184 |
| 610 | 20250417 | 090000 | 355015800 | 109200 | 108300 | 109800 | 108300 | 3261 |