34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250418 | 183900 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 6033 |
| 3 | 20250418 | 183800 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 4 | 20250418 | 183700 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 5 | 20250418 | 183600 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 6 | 20250418 | 183500 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 7 | 20250418 | 183400 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 8 | 20250418 | 183300 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 9 | 20250418 | 183200 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 10 | 20250418 | 183100 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 11 | 20250418 | 183000 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 12 | 20250418 | 182900 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 13 | 20250418 | 182800 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 14 | 20250418 | 182700 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 15 | 20250418 | 182600 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 16 | 20250418 | 182500 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 17 | 20250418 | 182400 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 18 | 20250418 | 182300 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 19 | 20250418 | 182200 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 20 | 20250418 | 182100 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 21 | 20250418 | 182000 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 22 | 20250418 | 181900 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 23 | 20250418 | 181800 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 24 | 20250418 | 181700 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 25 | 20250418 | 181600 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 26 | 20250418 | 181500 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 27 | 20250418 | 181400 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 28 | 20250418 | 181300 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 29 | 20250418 | 181200 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 30 | 20250418 | 181100 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 31 | 20250418 | 181000 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 32 | 20250418 | 180900 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 6033 |
| 33 | 20250418 | 180800 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 34 | 20250418 | 180700 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 35 | 20250418 | 180600 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 36 | 20250418 | 180500 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 37 | 20250418 | 180400 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 38 | 20250418 | 180300 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 39 | 20250418 | 180200 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 40 | 20250418 | 180100 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 41 | 20250418 | 180000 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 42 | 20250418 | 175900 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 43 | 20250418 | 175800 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 44 | 20250418 | 175700 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 45 | 20250418 | 175600 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 46 | 20250418 | 175500 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 47 | 20250418 | 175400 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 48 | 20250418 | 175300 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 49 | 20250418 | 175200 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 50 | 20250418 | 175100 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 51 | 20250418 | 175000 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 52 | 20250418 | 174900 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 53 | 20250418 | 174800 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 54 | 20250418 | 174700 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 55 | 20250418 | 174600 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 56 | 20250418 | 174500 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 57 | 20250418 | 174400 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 58 | 20250418 | 174300 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 59 | 20250418 | 174200 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 60 | 20250418 | 174100 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 61 | 20250418 | 174000 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 62 | 20250418 | 173900 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 6033 |
| 63 | 20250418 | 173800 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 64 | 20250418 | 173700 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 65 | 20250418 | 173600 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 66 | 20250418 | 173500 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 67 | 20250418 | 173400 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 68 | 20250418 | 173300 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 69 | 20250418 | 173200 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 70 | 20250418 | 173100 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 71 | 20250418 | 173000 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 72 | 20250418 | 172900 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 73 | 20250418 | 172800 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 74 | 20250418 | 172700 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 75 | 20250418 | 172600 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 76 | 20250418 | 172500 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 77 | 20250418 | 172400 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 78 | 20250418 | 172300 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 79 | 20250418 | 172200 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 80 | 20250418 | 172100 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 81 | 20250418 | 172000 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 82 | 20250418 | 171900 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 83 | 20250418 | 171800 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 84 | 20250418 | 171700 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 85 | 20250418 | 171600 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 86 | 20250418 | 171500 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 87 | 20250418 | 171400 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 88 | 20250418 | 171300 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 89 | 20250418 | 171200 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 90 | 20250418 | 171100 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 91 | 20250418 | 171000 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 92 | 20250418 | 170900 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 6033 |
| 93 | 20250418 | 170800 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 94 | 20250418 | 170700 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 95 | 20250418 | 170600 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 96 | 20250418 | 170500 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 97 | 20250418 | 170400 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 98 | 20250418 | 170300 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 99 | 20250418 | 170200 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 100 | 20250418 | 170100 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 101 | 20250418 | 170000 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 102 | 20250418 | 165900 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 103 | 20250418 | 165800 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 104 | 20250418 | 165700 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 105 | 20250418 | 165600 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 106 | 20250418 | 165500 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 107 | 20250418 | 165400 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 108 | 20250418 | 165300 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 109 | 20250418 | 165200 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 110 | 20250418 | 165100 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 111 | 20250418 | 165000 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 112 | 20250418 | 164900 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 113 | 20250418 | 164800 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 114 | 20250418 | 164700 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 115 | 20250418 | 164600 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 116 | 20250418 | 164500 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 117 | 20250418 | 164400 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 118 | 20250418 | 164300 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 119 | 20250418 | 164200 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 120 | 20250418 | 164100 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 121 | 20250418 | 164000 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 122 | 20250418 | 163900 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 6033 |
| 123 | 20250418 | 163800 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 124 | 20250418 | 163700 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 125 | 20250418 | 163600 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 126 | 20250418 | 163500 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 127 | 20250418 | 163400 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 128 | 20250418 | 163300 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 129 | 20250418 | 163200 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 130 | 20250418 | 163100 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 131 | 20250418 | 163000 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 132 | 20250418 | 162900 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 133 | 20250418 | 162800 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 134 | 20250418 | 162700 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 135 | 20250418 | 162600 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 136 | 20250418 | 162500 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 137 | 20250418 | 162400 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 138 | 20250418 | 162300 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 139 | 20250418 | 162200 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 140 | 20250418 | 162100 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 141 | 20250418 | 162000 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 142 | 20250418 | 161900 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 143 | 20250418 | 161800 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 144 | 20250418 | 161700 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 145 | 20250418 | 161600 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 146 | 20250418 | 161500 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 147 | 20250418 | 161400 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 148 | 20250418 | 161300 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 149 | 20250418 | 161200 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 150 | 20250418 | 161100 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 151 | 20250418 | 161000 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 152 | 20250418 | 160900 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 6033 |
| 153 | 20250418 | 160800 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 154 | 20250418 | 160700 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 155 | 20250418 | 160600 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 156 | 20250418 | 160500 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 157 | 20250418 | 160400 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 158 | 20250418 | 160300 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 159 | 20250418 | 160200 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 160 | 20250418 | 160100 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 161 | 20250418 | 160000 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 162 | 20250418 | 155900 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 163 | 20250418 | 155800 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 164 | 20250418 | 155700 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 165 | 20250418 | 155600 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 166 | 20250418 | 155500 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 167 | 20250418 | 155400 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 168 | 20250418 | 155300 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 169 | 20250418 | 155200 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 170 | 20250418 | 155100 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 171 | 20250418 | 155000 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 172 | 20250418 | 154900 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 173 | 20250418 | 154800 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 174 | 20250418 | 154700 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 175 | 20250418 | 154600 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 176 | 20250418 | 154500 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 177 | 20250418 | 154400 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 178 | 20250418 | 154300 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 179 | 20250418 | 154200 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 180 | 20250418 | 154100 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 181 | 20250418 | 154000 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 182 | 20250418 | 153900 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 6033 |
| 183 | 20250418 | 153800 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 184 | 20250418 | 153700 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 185 | 20250418 | 153600 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 186 | 20250418 | 153500 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 187 | 20250418 | 153400 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 188 | 20250418 | 153300 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 189 | 20250418 | 153200 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 190 | 20250418 | 153100 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 191 | 20250418 | 153000 | 38903661600 | 134200 | 134200 | 134200 | 134200 | 6033 |
| 192 | 20250418 | 152900 | 38094033000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 193 | 20250418 | 152800 | 38094033000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 194 | 20250418 | 152700 | 38094033000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 195 | 20250418 | 152600 | 38094033000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 196 | 20250418 | 152500 | 38094033000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 197 | 20250418 | 152400 | 38094033000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 198 | 20250418 | 152300 | 38094033000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 199 | 20250418 | 152200 | 38094033000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 200 | 20250418 | 152100 | 38094033000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 201 | 20250418 | 152000 | 38094033000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 202 | 20250418 | 151900 | 38094033000 | 134200 | 134000 | 134200 | 133900 | 511 |
| 203 | 20250418 | 151800 | 38025531400 | 134000 | 133900 | 134000 | 133900 | 624 |
| 204 | 20250418 | 151700 | 37941946800 | 133900 | 133900 | 134000 | 133900 | 1603 |
| 205 | 20250418 | 151600 | 37727167450 | 133900 | 134000 | 134000 | 133900 | 339 |
| 206 | 20250418 | 151500 | 37681752950 | 134000 | 134000 | 134000 | 133800 | 234 |
| 207 | 20250418 | 151400 | 37650405850 | 133900 | 133900 | 134000 | 133800 | 827 |
| 208 | 20250418 | 151300 | 37539677650 | 133900 | 133900 | 133900 | 133800 | 214 |
| 209 | 20250418 | 151200 | 37511024550 | 133900 | 133900 | 133900 | 133800 | 440 |
| 210 | 20250418 | 151100 | 37452124550 | 133800 | 133900 | 133900 | 133800 | 334 |
| 211 | 20250418 | 151000 | 37407418050 | 133900 | 133900 | 133900 | 133800 | 207 |
| 212 | 20250418 | 150900 | 37379703650 | 133900 | 133800 | 133900 | 133700 | 700 |
| 213 | 20250418 | 150800 | 37286029150 | 133700 | 133800 | 133800 | 133700 | 284 |
| 214 | 20250418 | 150700 | 37248042950 | 133800 | 133800 | 133800 | 133700 | 167 |
| 215 | 20250418 | 150600 | 37225701150 | 133700 | 133700 | 133800 | 133600 | 287 |
| 216 | 20250418 | 150500 | 37187319550 | 133700 | 133700 | 133800 | 133600 | 409 |
| 217 | 20250418 | 150400 | 37132637850 | 133700 | 133600 | 133700 | 133600 | 253 |
| 218 | 20250418 | 150300 | 37098815550 | 133600 | 133800 | 133800 | 133600 | 806 |
| 219 | 20250418 | 150200 | 36991072250 | 133800 | 133800 | 133800 | 133700 | 184 |
| 220 | 20250418 | 150100 | 36966454450 | 133800 | 133800 | 133900 | 133700 | 215 |
| 221 | 20250418 | 150000 | 36937688450 | 133800 | 133700 | 133900 | 133700 | 367 |
| 222 | 20250418 | 145900 | 36888569450 | 133800 | 133900 | 133900 | 133700 | 287 |
| 223 | 20250418 | 145800 | 36850162750 | 133900 | 133800 | 134000 | 133700 | 798 |
| 224 | 20250418 | 145700 | 36743351850 | 133700 | 133800 | 133800 | 133700 | 145 |
| 225 | 20250418 | 145600 | 36723954050 | 133700 | 133700 | 133800 | 133600 | 193 |
| 226 | 20250418 | 145500 | 36698144550 | 133700 | 133600 | 133900 | 133600 | 878 |
| 227 | 20250418 | 145400 | 36580664750 | 133700 | 133700 | 133900 | 133700 | 415 |
| 228 | 20250418 | 145300 | 36525151250 | 133800 | 133700 | 133900 | 133600 | 229 |
| 229 | 20250418 | 145200 | 36494531450 | 133600 | 133700 | 133900 | 133600 | 443 |
| 230 | 20250418 | 145100 | 36435274350 | 133800 | 133800 | 133900 | 133600 | 270 |
| 231 | 20250418 | 145000 | 36399166850 | 133700 | 133500 | 133900 | 133500 | 457 |
| 232 | 20250418 | 144900 | 36338057650 | 133600 | 133700 | 133800 | 133500 | 351 |
| 233 | 20250418 | 144800 | 36291142450 | 133700 | 133500 | 133800 | 133500 | 235 |
| 234 | 20250418 | 144700 | 36259732450 | 133600 | 133300 | 133900 | 133300 | 1258 |
| 235 | 20250418 | 144600 | 36091715250 | 133300 | 133400 | 133400 | 133300 | 318 |
| 236 | 20250418 | 144500 | 36049308450 | 133300 | 133400 | 133500 | 133300 | 511 |
| 237 | 20250418 | 144400 | 35981148200 | 133300 | 133300 | 133500 | 133300 | 383 |
| 238 | 20250418 | 144300 | 35930075900 | 133300 | 133400 | 133400 | 133300 | 247 |
| 239 | 20250418 | 144200 | 35897143800 | 133300 | 133500 | 133500 | 133300 | 222 |
| 240 | 20250418 | 144100 | 35867540000 | 133400 | 133200 | 133500 | 133200 | 1004 |
| 241 | 20250418 | 144000 | 35733709800 | 133300 | 133300 | 133500 | 133200 | 1069 |
| 242 | 20250418 | 143900 | 35591184900 | 133300 | 133400 | 133400 | 133300 | 461 |
| 243 | 20250418 | 143800 | 35529727300 | 133300 | 133400 | 133500 | 133300 | 408 |
| 244 | 20250418 | 143700 | 35475306800 | 133400 | 133500 | 133500 | 133400 | 216 |
| 245 | 20250418 | 143600 | 35446489100 | 133400 | 133500 | 133600 | 133400 | 309 |
| 246 | 20250418 | 143500 | 35405232800 | 133500 | 133400 | 133600 | 133400 | 450 |
| 247 | 20250418 | 143400 | 35345156600 | 133400 | 133500 | 133600 | 133400 | 202 |
| 248 | 20250418 | 143300 | 35318199400 | 133500 | 133500 | 133600 | 133500 | 154 |
| 249 | 20250418 | 143200 | 35297637700 | 133500 | 133500 | 133600 | 133400 | 297 |
| 250 | 20250418 | 143100 | 35257990400 | 133500 | 133500 | 133600 | 133400 | 258 |
| 251 | 20250418 | 143000 | 35223548400 | 133500 | 133400 | 133600 | 133400 | 266 |
| 252 | 20250418 | 142900 | 35188035900 | 133500 | 133500 | 133500 | 133400 | 209 |
| 253 | 20250418 | 142800 | 35160149400 | 133500 | 133500 | 133600 | 133400 | 241 |
| 254 | 20250418 | 142700 | 35127992100 | 133500 | 133400 | 133500 | 133400 | 161 |
| 255 | 20250418 | 142600 | 35106510700 | 133400 | 133400 | 133600 | 133200 | 932 |
| 256 | 20250418 | 142500 | 34982194800 | 133500 | 133400 | 133600 | 133300 | 1347 |
| 257 | 20250418 | 142400 | 34802506900 | 133400 | 133600 | 133700 | 133400 | 1168 |
| 258 | 20250418 | 142300 | 34646563300 | 133700 | 133900 | 133900 | 133500 | 928 |
| 259 | 20250418 | 142200 | 34522512600 | 133800 | 134000 | 134000 | 133800 | 473 |
| 260 | 20250418 | 142100 | 34459172600 | 133900 | 133950 | 134000 | 133900 | 222 |
| 261 | 20250418 | 142000 | 34429435050 | 133950 | 133700 | 134000 | 133700 | 734 |
| 262 | 20250418 | 141900 | 34331192550 | 133700 | 133600 | 133900 | 133600 | 245 |
| 263 | 20250418 | 141800 | 34298424250 | 133600 | 133800 | 133800 | 133600 | 464 |
| 264 | 20250418 | 141700 | 34236368650 | 133700 | 133800 | 133900 | 133700 | 322 |
| 265 | 20250418 | 141600 | 34193288550 | 133800 | 133700 | 133900 | 133700 | 98 |
| 266 | 20250418 | 141500 | 34180178950 | 133800 | 133700 | 133900 | 133600 | 714 |
| 267 | 20250418 | 141400 | 34084684050 | 133700 | 133700 | 133800 | 133600 | 153 |
| 268 | 20250418 | 141300 | 34064224550 | 133600 | 133700 | 133700 | 133600 | 187 |
| 269 | 20250418 | 141200 | 34039234250 | 133800 | 133800 | 133900 | 133500 | 689 |
| 270 | 20250418 | 141100 | 33947122250 | 133800 | 133700 | 133800 | 133700 | 249 |
| 271 | 20250418 | 141000 | 33913822850 | 133700 | 133700 | 133900 | 133700 | 195 |
| 272 | 20250418 | 140900 | 33887739550 | 133800 | 133800 | 133900 | 133500 | 1056 |
| 273 | 20250418 | 140800 | 33746528250 | 133800 | 133800 | 133900 | 133800 | 208 |
| 274 | 20250418 | 140700 | 33718689150 | 133800 | 133900 | 133900 | 133800 | 297 |
| 275 | 20250418 | 140600 | 33678947750 | 133800 | 133800 | 133900 | 133800 | 196 |
| 276 | 20250418 | 140500 | 33652714550 | 133900 | 133700 | 133900 | 133700 | 947 |
| 277 | 20250418 | 140400 | 33526044850 | 133700 | 133700 | 134000 | 133700 | 1002 |
| 278 | 20250418 | 140300 | 33391970750 | 133800 | 133900 | 133900 | 133600 | 1035 |
| 279 | 20250418 | 140200 | 33253535150 | 133800 | 134100 | 134100 | 133800 | 569 |
| 280 | 20250418 | 140100 | 33177321350 | 134000 | 134300 | 134300 | 134000 | 196 |
| 281 | 20250418 | 140000 | 33151035950 | 134200 | 134300 | 134500 | 134200 | 1042 |
| 282 | 20250418 | 135900 | 33011001350 | 134400 | 134500 | 134600 | 134300 | 1550 |
| 283 | 20250418 | 135800 | 32802630150 | 134600 | 134700 | 134700 | 134500 | 164 |
| 284 | 20250418 | 135700 | 32780561250 | 134700 | 134600 | 134700 | 134500 | 729 |
| 285 | 20250418 | 135600 | 32682431600 | 134600 | 134500 | 134700 | 134500 | 369 |
| 286 | 20250418 | 135500 | 32632769150 | 134500 | 134500 | 134600 | 134500 | 298 |
| 287 | 20250418 | 135400 | 32592671850 | 134500 | 134600 | 134600 | 134400 | 391 |
| 288 | 20250418 | 135300 | 32540081950 | 134600 | 134600 | 134600 | 134500 | 169 |
| 289 | 20250418 | 135200 | 32517342300 | 134500 | 134500 | 134600 | 134500 | 243 |
| 290 | 20250418 | 135100 | 32484643600 | 134500 | 134500 | 134600 | 134500 | 362 |
| 291 | 20250418 | 135000 | 32435937750 | 134600 | 134500 | 134600 | 134500 | 270 |
| 292 | 20250418 | 134900 | 32399607950 | 134600 | 134500 | 134600 | 134500 | 150 |
| 293 | 20250418 | 134800 | 32379426050 | 134600 | 134400 | 134600 | 134400 | 544 |
| 294 | 20250418 | 134700 | 32306252450 | 134400 | 134400 | 134500 | 134400 | 159 |
| 295 | 20250418 | 134600 | 32284876150 | 134400 | 134500 | 134500 | 134300 | 298 |
| 296 | 20250418 | 134500 | 32244820350 | 134500 | 134600 | 134600 | 134400 | 298 |
| 297 | 20250418 | 134400 | 32204739750 | 134600 | 134400 | 134600 | 134400 | 257 |
| 298 | 20250418 | 134300 | 32170161850 | 134500 | 134500 | 134600 | 134400 | 527 |
| 299 | 20250418 | 134200 | 32099262750 | 134400 | 134400 | 134500 | 134300 | 1208 |
| 300 | 20250418 | 134100 | 31936912750 | 134500 | 134500 | 134600 | 134400 | 264 |
| 301 | 20250418 | 134000 | 31901399350 | 134600 | 134500 | 134700 | 134400 | 496 |
| 302 | 20250418 | 133900 | 31834682450 | 134500 | 134400 | 134600 | 134400 | 143 |
| 303 | 20250418 | 133800 | 31815447650 | 134400 | 134400 | 134600 | 134400 | 427 |
| 304 | 20250418 | 133700 | 31758042150 | 134400 | 134400 | 134600 | 134400 | 568 |
| 305 | 20250418 | 133600 | 31681652550 | 134400 | 134000 | 134400 | 134000 | 373 |
| 306 | 20250418 | 133500 | 31631555950 | 134300 | 134000 | 134300 | 134000 | 384 |
| 307 | 20250418 | 133400 | 31580050550 | 134000 | 134100 | 134300 | 134000 | 329 |
| 308 | 20250418 | 133300 | 31535933550 | 134100 | 134100 | 134200 | 134000 | 238 |
| 309 | 20250418 | 133200 | 31504019750 | 134100 | 134200 | 134200 | 134000 | 420 |
| 310 | 20250418 | 133100 | 31447711150 | 134100 | 134100 | 134300 | 134100 | 261 |
| 311 | 20250418 | 133000 | 31412697850 | 134100 | 134200 | 134300 | 134100 | 147 |
| 312 | 20250418 | 132900 | 31392973950 | 134100 | 134000 | 134300 | 134000 | 325 |
| 313 | 20250418 | 132800 | 31349382950 | 134100 | 134000 | 134100 | 134000 | 344 |
| 314 | 20250418 | 132700 | 31303278500 | 134100 | 134200 | 134300 | 134000 | 254 |
| 315 | 20250418 | 132600 | 31269220900 | 134200 | 134200 | 134500 | 134200 | 477 |
| 316 | 20250418 | 132500 | 31205163000 | 134300 | 134300 | 134500 | 134100 | 504 |
| 317 | 20250418 | 132400 | 31137492100 | 134300 | 134300 | 134500 | 134300 | 250 |
| 318 | 20250418 | 132300 | 31103912700 | 134400 | 134500 | 134600 | 134400 | 195 |
| 319 | 20250418 | 132200 | 31077691700 | 134500 | 134400 | 134700 | 134400 | 265 |
| 320 | 20250418 | 132100 | 31042060300 | 134400 | 134600 | 134700 | 134400 | 366 |
| 321 | 20250418 | 132000 | 30992795800 | 134600 | 134600 | 134800 | 134500 | 435 |
| 322 | 20250418 | 131900 | 30934202600 | 134500 | 134600 | 134600 | 134400 | 323 |
| 323 | 20250418 | 131800 | 30890762400 | 134500 | 134400 | 134700 | 134200 | 553 |
| 324 | 20250418 | 131700 | 30816473600 | 134400 | 134600 | 134700 | 134400 | 821 |
| 325 | 20250418 | 131600 | 30706046100 | 134700 | 134700 | 134800 | 134700 | 349 |
| 326 | 20250418 | 131500 | 30659024800 | 134700 | 134500 | 134900 | 134300 | 940 |
| 327 | 20250418 | 131400 | 30532517600 | 134500 | 134400 | 134600 | 134400 | 338 |
| 328 | 20250418 | 131300 | 30487069400 | 134500 | 134500 | 134600 | 134400 | 386 |
| 329 | 20250418 | 131200 | 30435163600 | 134400 | 134400 | 134500 | 134400 | 217 |
| 330 | 20250418 | 131100 | 30405987200 | 134400 | 134600 | 134600 | 134400 | 362 |
| 331 | 20250418 | 131000 | 30357301600 | 134600 | 134600 | 134700 | 134400 | 1040 |
| 332 | 20250418 | 130900 | 30217343700 | 134600 | 134600 | 134800 | 134600 | 284 |
| 333 | 20250418 | 130800 | 30179094100 | 134600 | 134700 | 134800 | 134500 | 381 |
| 334 | 20250418 | 130700 | 30127777800 | 134600 | 134700 | 134800 | 134600 | 273 |
| 335 | 20250418 | 130600 | 30091020300 | 134600 | 134700 | 134700 | 134600 | 107 |
| 336 | 20250418 | 130500 | 30076615300 | 134600 | 134400 | 134700 | 134400 | 423 |
| 337 | 20250418 | 130400 | 30019679200 | 134500 | 134600 | 134600 | 134400 | 293 |
| 338 | 20250418 | 130300 | 29980268000 | 134500 | 134700 | 134900 | 134500 | 549 |
| 339 | 20250418 | 130200 | 29906344500 | 134600 | 134800 | 134900 | 134600 | 284 |
| 340 | 20250418 | 130100 | 29868071100 | 134900 | 134700 | 134900 | 134700 | 269 |
| 341 | 20250418 | 130000 | 29831810500 | 134700 | 134700 | 134900 | 134600 | 464 |
| 342 | 20250418 | 125900 | 29769293400 | 134600 | 134600 | 134700 | 134600 | 286 |
| 343 | 20250418 | 125800 | 29730787100 | 134600 | 134600 | 134700 | 134600 | 122 |
| 344 | 20250418 | 125700 | 29714358000 | 134600 | 134700 | 134700 | 134600 | 322 |
| 345 | 20250418 | 125600 | 29671008600 | 134700 | 134700 | 135000 | 134600 | 1361 |
| 346 | 20250418 | 125500 | 29487429400 | 134700 | 134500 | 134800 | 134500 | 428 |
| 347 | 20250418 | 125400 | 29429810300 | 134600 | 134600 | 134700 | 134500 | 129 |
| 348 | 20250418 | 125300 | 29412452300 | 134500 | 134400 | 134600 | 134400 | 542 |
| 349 | 20250418 | 125200 | 29339563200 | 134500 | 134200 | 134500 | 134100 | 829 |
| 350 | 20250418 | 125100 | 29228258700 | 134100 | 133800 | 134200 | 133600 | 1218 |
| 351 | 20250418 | 125000 | 29065204400 | 133700 | 133800 | 133900 | 133700 | 241 |
| 352 | 20250418 | 124900 | 29032955900 | 133700 | 133800 | 133900 | 133700 | 204 |
| 353 | 20250418 | 124800 | 29005662000 | 133700 | 133700 | 133800 | 133600 | 197 |
| 354 | 20250418 | 124700 | 28979322500 | 133600 | 133700 | 133800 | 133500 | 273 |
| 355 | 20250418 | 124600 | 28942835700 | 133800 | 133700 | 133800 | 133600 | 221 |
| 356 | 20250418 | 124500 | 28913297600 | 133600 | 133800 | 133900 | 133600 | 269 |
| 357 | 20250418 | 124400 | 28877318300 | 133700 | 133700 | 133800 | 133700 | 285 |
| 358 | 20250418 | 124300 | 28839206900 | 133800 | 133800 | 133900 | 133700 | 311 |
| 359 | 20250418 | 124200 | 28797603500 | 133900 | 133700 | 133900 | 133700 | 104 |
| 360 | 20250418 | 124100 | 28783686200 | 133900 | 133800 | 133900 | 133700 | 287 |
| 361 | 20250418 | 124000 | 28745302200 | 133700 | 133600 | 133800 | 133500 | 221 |
| 362 | 20250418 | 123900 | 28715763500 | 133600 | 133700 | 133800 | 133600 | 197 |
| 363 | 20250418 | 123800 | 28689438100 | 133600 | 133800 | 133800 | 133500 | 199 |
| 364 | 20250418 | 123700 | 28662832900 | 133800 | 133500 | 133800 | 133500 | 129 |
| 365 | 20250418 | 123600 | 28645594000 | 133500 | 133600 | 133700 | 133500 | 363 |
| 366 | 20250418 | 123500 | 28597114600 | 133600 | 133600 | 133800 | 133500 | 250 |
| 367 | 20250418 | 123400 | 28563721300 | 133500 | 133500 | 133600 | 133500 | 170 |
| 368 | 20250418 | 123300 | 28541017700 | 133500 | 133700 | 133900 | 133500 | 337 |
| 369 | 20250418 | 123200 | 28495982500 | 133700 | 133700 | 133800 | 133600 | 128 |
| 370 | 20250418 | 123100 | 28478867100 | 133700 | 133900 | 133900 | 133700 | 370 |
| 371 | 20250418 | 123000 | 28429357900 | 133700 | 133800 | 134000 | 133700 | 177 |
| 372 | 20250418 | 122900 | 28405665500 | 133800 | 133700 | 134000 | 133700 | 261 |
| 373 | 20250418 | 122800 | 28370739300 | 133700 | 133900 | 133900 | 133700 | 258 |
| 374 | 20250418 | 122700 | 28336217900 | 134000 | 133800 | 134100 | 133800 | 244 |
| 375 | 20250418 | 122600 | 28303532600 | 133800 | 133900 | 134100 | 133700 | 308 |
| 376 | 20250418 | 122500 | 28262320000 | 133900 | 133800 | 134100 | 133800 | 316 |
| 377 | 20250418 | 122400 | 28220021200 | 133800 | 133800 | 134100 | 133800 | 161 |
| 378 | 20250418 | 122300 | 28198459000 | 133700 | 133800 | 134100 | 133700 | 303 |
| 379 | 20250418 | 122200 | 28157905200 | 134000 | 133900 | 134000 | 133800 | 361 |
| 380 | 20250418 | 122100 | 28109579700 | 133900 | 133900 | 134200 | 133900 | 753 |
| 381 | 20250418 | 122000 | 28008665400 | 133900 | 133900 | 134200 | 133900 | 385 |
| 382 | 20250418 | 121900 | 27957067100 | 133900 | 134000 | 134200 | 133900 | 729 |
| 383 | 20250418 | 121800 | 27859364900 | 134000 | 134000 | 134100 | 133900 | 173 |
| 384 | 20250418 | 121700 | 27836186300 | 133900 | 134000 | 134100 | 133900 | 248 |
| 385 | 20250418 | 121600 | 27802960100 | 134000 | 133900 | 134100 | 133900 | 406 |
| 386 | 20250418 | 121500 | 27748570800 | 134000 | 133800 | 134000 | 133700 | 276 |
| 387 | 20250418 | 121400 | 27711625100 | 133800 | 133700 | 133800 | 133700 | 256 |
| 388 | 20250418 | 121300 | 27677379300 | 133700 | 133600 | 133800 | 133500 | 190 |
| 389 | 20250418 | 121200 | 27651979450 | 133600 | 133700 | 133700 | 133500 | 329 |
| 390 | 20250418 | 121100 | 27608024750 | 133700 | 133400 | 133700 | 133400 | 180 |
| 391 | 20250418 | 121000 | 27583980750 | 133500 | 133500 | 133700 | 133400 | 382 |
| 392 | 20250418 | 120900 | 27532958750 | 133500 | 133500 | 133700 | 133500 | 233 |
| 393 | 20250418 | 120800 | 27501835650 | 133600 | 133200 | 133600 | 133100 | 269 |
| 394 | 20250418 | 120700 | 27465975450 | 133100 | 133400 | 133400 | 133100 | 302 |
| 395 | 20250418 | 120600 | 27425738900 | 133300 | 133100 | 133500 | 133100 | 237 |
| 396 | 20250418 | 120500 | 27394142100 | 133200 | 133100 | 133200 | 133100 | 244 |
| 397 | 20250418 | 120400 | 27361650200 | 133100 | 133200 | 133300 | 133100 | 166 |
| 398 | 20250418 | 120300 | 27339544100 | 133200 | 133200 | 133300 | 133100 | 174 |
| 399 | 20250418 | 120200 | 27316366300 | 133200 | 133200 | 133400 | 133000 | 171 |
| 400 | 20250418 | 120100 | 27293598200 | 133100 | 133200 | 133400 | 133100 | 316 |
| 401 | 20250418 | 120000 | 27251509700 | 133200 | 133200 | 133500 | 133200 | 256 |
| 402 | 20250418 | 115900 | 27217376700 | 133300 | 133100 | 133500 | 133100 | 308 |
| 403 | 20250418 | 115800 | 27176355300 | 133300 | 133200 | 133300 | 133100 | 262 |
| 404 | 20250418 | 115700 | 27141456400 | 133200 | 133100 | 133300 | 133100 | 169 |
| 405 | 20250418 | 115600 | 27118949300 | 133300 | 133200 | 133300 | 133100 | 262 |
| 406 | 20250418 | 115500 | 27084065700 | 133200 | 133200 | 133300 | 133100 | 412 |
| 407 | 20250418 | 115400 | 27029180900 | 133200 | 133300 | 133300 | 133200 | 295 |
| 408 | 20250418 | 115300 | 26989872800 | 133200 | 133400 | 133400 | 133200 | 283 |
| 409 | 20250418 | 115200 | 26952147700 | 133300 | 133500 | 133600 | 133200 | 642 |
| 410 | 20250418 | 115100 | 26866536500 | 133500 | 133400 | 133500 | 133400 | 577 |
| 411 | 20250418 | 115000 | 26789548700 | 133400 | 133300 | 133800 | 133300 | 522 |
| 412 | 20250418 | 114900 | 26719871600 | 133400 | 133200 | 133500 | 133200 | 266 |
| 413 | 20250418 | 114800 | 26684399600 | 133200 | 133400 | 133400 | 133100 | 296 |
| 414 | 20250418 | 114700 | 26644952400 | 133300 | 133100 | 133300 | 133100 | 120 |
| 415 | 20250418 | 114600 | 26628965000 | 133100 | 133000 | 133300 | 133000 | 586 |
| 416 | 20250418 | 114500 | 26550933000 | 133100 | 132800 | 133200 | 132800 | 309 |
| 417 | 20250418 | 114400 | 26509824300 | 132900 | 132800 | 133000 | 132800 | 270 |
| 418 | 20250418 | 114300 | 26473945700 | 132800 | 132900 | 133100 | 132800 | 161 |
| 419 | 20250418 | 114200 | 26452537900 | 132900 | 132800 | 133100 | 132800 | 655 |
| 420 | 20250418 | 114100 | 26365469300 | 132800 | 133100 | 133200 | 132800 | 347 |
| 421 | 20250418 | 114000 | 26319313500 | 133100 | 133200 | 133200 | 133000 | 324 |
| 422 | 20250418 | 113900 | 26276179700 | 133200 | 132900 | 133200 | 132900 | 354 |
| 423 | 20250418 | 113800 | 26229082300 | 132900 | 133000 | 133100 | 132900 | 268 |
| 424 | 20250418 | 113700 | 26193447200 | 132900 | 132800 | 133200 | 132800 | 532 |
| 425 | 20250418 | 113600 | 26122709400 | 133000 | 132700 | 133000 | 132700 | 530 |
| 426 | 20250418 | 113500 | 26052328250 | 132700 | 132700 | 132800 | 132500 | 710 |
| 427 | 20250418 | 113400 | 25958092150 | 132600 | 132600 | 132700 | 132400 | 424 |
| 428 | 20250418 | 113300 | 25901881650 | 132600 | 132800 | 133000 | 132600 | 291 |
| 429 | 20250418 | 113200 | 25863259450 | 132900 | 132800 | 132900 | 132800 | 369 |
| 430 | 20250418 | 113100 | 25814248250 | 133100 | 132700 | 133100 | 132700 | 367 |
| 431 | 20250418 | 113000 | 25765464250 | 132700 | 133000 | 133100 | 132700 | 361 |
| 432 | 20250418 | 112900 | 25717516950 | 132800 | 133000 | 133100 | 132800 | 577 |
| 433 | 20250418 | 112800 | 25640780350 | 133000 | 132800 | 133100 | 132800 | 454 |
| 434 | 20250418 | 112700 | 25580429550 | 132900 | 132800 | 132900 | 132500 | 730 |
| 435 | 20250418 | 112600 | 25483538550 | 132900 | 132800 | 133000 | 132600 | 1747 |
| 436 | 20250418 | 112500 | 25251429550 | 132900 | 132800 | 133000 | 132800 | 354 |
| 437 | 20250418 | 112400 | 25204386750 | 132800 | 132800 | 132900 | 132700 | 312 |
| 438 | 20250418 | 112300 | 25162972350 | 132700 | 132800 | 132800 | 132600 | 214 |
| 439 | 20250418 | 112200 | 25134573950 | 132800 | 132600 | 133000 | 132600 | 625 |
| 440 | 20250418 | 112100 | 25051574050 | 132500 | 132500 | 132600 | 132300 | 340 |
| 441 | 20250418 | 112000 | 25006550050 | 132400 | 132300 | 132600 | 132300 | 342 |
| 442 | 20250418 | 111900 | 24961243750 | 132300 | 132400 | 132500 | 132300 | 308 |
| 443 | 20250418 | 111800 | 24920462250 | 132500 | 132500 | 132600 | 132400 | 569 |
| 444 | 20250418 | 111700 | 24845092450 | 132500 | 132400 | 132600 | 132400 | 664 |
| 445 | 20250418 | 111600 | 24757106050 | 132400 | 132300 | 132500 | 132200 | 329 |
| 446 | 20250418 | 111500 | 24713577650 | 132400 | 132200 | 132500 | 132200 | 411 |
| 447 | 20250418 | 111400 | 24659200350 | 132300 | 132200 | 132300 | 132200 | 152 |
| 448 | 20250418 | 111300 | 24639103250 | 132400 | 132200 | 132500 | 132200 | 848 |
| 449 | 20250418 | 111200 | 24526898350 | 132200 | 132100 | 132400 | 132100 | 225 |
| 450 | 20250418 | 111100 | 24497151450 | 132100 | 132100 | 132200 | 132100 | 546 |
| 451 | 20250418 | 111000 | 24425009950 | 132200 | 132300 | 132500 | 132000 | 685 |
| 452 | 20250418 | 110900 | 24334396700 | 132300 | 132000 | 132300 | 131900 | 485 |
| 453 | 20250418 | 110800 | 24270301700 | 132000 | 131900 | 132100 | 131900 | 267 |
| 454 | 20250418 | 110700 | 24235067800 | 131900 | 131900 | 132000 | 131900 | 343 |
| 455 | 20250418 | 110600 | 24189802600 | 132000 | 131900 | 132100 | 131800 | 251 |
| 456 | 20250418 | 110500 | 24156694600 | 131900 | 131800 | 132000 | 131700 | 266 |
| 457 | 20250418 | 110400 | 24121630900 | 131700 | 131700 | 132000 | 131600 | 261 |
| 458 | 20250418 | 110300 | 24087232500 | 131700 | 131700 | 131900 | 131600 | 284 |
| 459 | 20250418 | 110200 | 24049811500 | 131700 | 131700 | 131800 | 131600 | 281 |
| 460 | 20250418 | 110100 | 24012804100 | 131800 | 131800 | 131900 | 131700 | 310 |
| 461 | 20250418 | 110000 | 23971944400 | 131800 | 131900 | 132000 | 131800 | 453 |
| 462 | 20250418 | 105900 | 23912200400 | 131800 | 131400 | 132000 | 131400 | 466 |
| 463 | 20250418 | 105800 | 23850818800 | 131400 | 131300 | 131700 | 131200 | 564 |
| 464 | 20250418 | 105700 | 23776728100 | 131300 | 131800 | 131800 | 131300 | 1195 |
| 465 | 20250418 | 105600 | 23619538000 | 131700 | 132000 | 132100 | 131600 | 376 |
| 466 | 20250418 | 105500 | 23569955800 | 132000 | 132100 | 132200 | 132000 | 447 |
| 467 | 20250418 | 105400 | 23510913000 | 132100 | 132100 | 132300 | 132000 | 673 |
| 468 | 20250418 | 105300 | 23421990300 | 132000 | 132300 | 132300 | 132000 | 620 |
| 469 | 20250418 | 105200 | 23340049200 | 132300 | 132100 | 132300 | 131900 | 830 |
| 470 | 20250418 | 105100 | 23230451100 | 132100 | 132200 | 132400 | 132000 | 476 |
| 471 | 20250418 | 105000 | 23167525600 | 132300 | 131900 | 132300 | 131800 | 613 |
| 472 | 20250418 | 104900 | 23086606700 | 131900 | 131600 | 132000 | 131600 | 266 |
| 473 | 20250418 | 104800 | 23051554700 | 131600 | 131600 | 131900 | 131400 | 607 |
| 474 | 20250418 | 104700 | 22971671500 | 131600 | 131100 | 131700 | 131100 | 974 |
| 475 | 20250418 | 104600 | 22843709800 | 131200 | 131300 | 131300 | 131000 | 1805 |
| 476 | 20250418 | 104500 | 22607005400 | 131300 | 131400 | 131500 | 131200 | 730 |
| 477 | 20250418 | 104400 | 22511132200 | 131400 | 131500 | 131700 | 131300 | 643 |
| 478 | 20250418 | 104300 | 22426601000 | 131500 | 131900 | 131900 | 131500 | 423 |
| 479 | 20250418 | 104200 | 22370934000 | 131500 | 131800 | 132000 | 131500 | 717 |
| 480 | 20250418 | 104100 | 22276414700 | 131800 | 131400 | 131900 | 131300 | 2451 |
| 481 | 20250418 | 104000 | 21954016000 | 131200 | 130800 | 131400 | 130800 | 1900 |
| 482 | 20250418 | 103900 | 21704926800 | 130900 | 131000 | 131100 | 130800 | 1146 |
| 483 | 20250418 | 103800 | 21554824200 | 131000 | 131200 | 131200 | 131000 | 1084 |
| 484 | 20250418 | 103700 | 21412799100 | 131200 | 131400 | 131500 | 131100 | 1087 |
| 485 | 20250418 | 103600 | 21270147750 | 131300 | 131300 | 131400 | 131300 | 288 |
| 486 | 20250418 | 103500 | 21232330000 | 131400 | 131500 | 131700 | 131200 | 4097 |
| 487 | 20250418 | 103400 | 20693990600 | 131500 | 131800 | 131900 | 131400 | 3228 |
| 488 | 20250418 | 103300 | 20269365900 | 131800 | 131800 | 132100 | 131800 | 714 |
| 489 | 20250418 | 103200 | 20175195200 | 131800 | 131800 | 131900 | 131800 | 615 |
| 490 | 20250418 | 103100 | 20094116700 | 131800 | 132000 | 132100 | 131800 | 612 |
| 491 | 20250418 | 103000 | 20013391100 | 132000 | 132000 | 132100 | 131800 | 1054 |
| 492 | 20250418 | 102900 | 19874311200 | 131900 | 131900 | 132100 | 131800 | 861 |
| 493 | 20250418 | 102800 | 19760695900 | 131900 | 132100 | 132100 | 131900 | 421 |
| 494 | 20250418 | 102700 | 19705114500 | 132100 | 132300 | 132300 | 131900 | 822 |
| 495 | 20250418 | 102600 | 19596556000 | 132200 | 132300 | 132300 | 132200 | 415 |
| 496 | 20250418 | 102500 | 19541680500 | 132400 | 132200 | 132400 | 132200 | 268 |
| 497 | 20250418 | 102400 | 19506212300 | 132200 | 132200 | 132400 | 132100 | 1161 |
| 498 | 20250418 | 102300 | 19352774400 | 132200 | 132000 | 132600 | 132000 | 310 |
| 499 | 20250418 | 102200 | 19311760500 | 132000 | 131900 | 132200 | 131800 | 818 |
| 500 | 20250418 | 102100 | 19203786100 | 131800 | 132100 | 132200 | 131800 | 791 |
| 501 | 20250418 | 102000 | 19099380000 | 132200 | 132200 | 132300 | 131900 | 4261 |
| 502 | 20250418 | 101900 | 18536600800 | 132200 | 132500 | 132500 | 132200 | 1428 |
| 503 | 20250418 | 101800 | 18347662000 | 132400 | 132600 | 133000 | 132400 | 952 |
| 504 | 20250418 | 101700 | 18221529600 | 132600 | 132500 | 133000 | 132500 | 485 |
| 505 | 20250418 | 101600 | 18157242000 | 132500 | 133000 | 133000 | 132500 | 397 |
| 506 | 20250418 | 101500 | 18104494500 | 132900 | 132900 | 133200 | 132500 | 814 |
| 507 | 20250418 | 101400 | 17996318600 | 132600 | 132500 | 132900 | 132400 | 688 |
| 508 | 20250418 | 101300 | 17905015650 | 132400 | 132600 | 132700 | 132400 | 1486 |
| 509 | 20250418 | 101200 | 17708045450 | 132600 | 132800 | 132900 | 132600 | 1723 |
| 510 | 20250418 | 101100 | 17479286450 | 132800 | 133100 | 133200 | 132800 | 1061 |
| 511 | 20250418 | 101000 | 17338161150 | 133200 | 132600 | 133200 | 132600 | 909 |
| 512 | 20250418 | 100900 | 17217367050 | 132600 | 132900 | 132900 | 132500 | 1059 |
| 513 | 20250418 | 100800 | 17076776150 | 132900 | 132800 | 132900 | 132500 | 2831 |
| 514 | 20250418 | 100700 | 16701055250 | 132800 | 132900 | 132900 | 132600 | 1290 |
| 515 | 20250418 | 100600 | 16529787450 | 132900 | 132800 | 133000 | 132800 | 580 |
| 516 | 20250418 | 100500 | 16452715050 | 132900 | 132600 | 132900 | 132500 | 748 |
| 517 | 20250418 | 100400 | 16353467150 | 132600 | 132700 | 132700 | 132500 | 1004 |
| 518 | 20250418 | 100300 | 16220314150 | 132600 | 132600 | 132800 | 132600 | 1075 |
| 519 | 20250418 | 100200 | 16077688650 | 132700 | 132500 | 132800 | 132300 | 1136 |
| 520 | 20250418 | 100100 | 15927023750 | 132800 | 132600 | 132800 | 132300 | 1578 |
| 521 | 20250418 | 100000 | 15717938250 | 132700 | 133000 | 133400 | 132700 | 1171 |
| 522 | 20250418 | 095900 | 15562206850 | 133300 | 133200 | 133600 | 133000 | 1064 |
| 523 | 20250418 | 095800 | 15420435650 | 133000 | 133400 | 133600 | 133000 | 1378 |
| 524 | 20250418 | 095700 | 15236918450 | 133500 | 134500 | 134500 | 133300 | 1684 |
| 525 | 20250418 | 095600 | 15011334050 | 134300 | 134100 | 134600 | 134100 | 1573 |
| 526 | 20250418 | 095500 | 14799920250 | 134100 | 133300 | 134500 | 133200 | 1836 |
| 527 | 20250418 | 095400 | 14554148850 | 133300 | 133000 | 133600 | 132800 | 1051 |
| 528 | 20250418 | 095300 | 14414157650 | 133100 | 132800 | 133500 | 132600 | 2304 |
| 529 | 20250418 | 095200 | 14107810850 | 132900 | 132500 | 133000 | 132200 | 1849 |
| 530 | 20250418 | 095100 | 13862429850 | 132500 | 132400 | 132700 | 132100 | 2238 |
| 531 | 20250418 | 095000 | 13566237950 | 132400 | 132600 | 132700 | 132400 | 1923 |
| 532 | 20250418 | 094900 | 13311349050 | 132700 | 132700 | 133000 | 132600 | 1509 |
| 533 | 20250418 | 094800 | 13110941050 | 132700 | 132600 | 133600 | 132500 | 1343 |
| 534 | 20250418 | 094700 | 12932638150 | 132600 | 132800 | 132900 | 132600 | 1259 |
| 535 | 20250418 | 094600 | 12765548050 | 132700 | 132800 | 133100 | 132700 | 1717 |
| 536 | 20250418 | 094500 | 12537431650 | 132800 | 133400 | 133400 | 132700 | 1674 |
| 537 | 20250418 | 094400 | 12314630150 | 133400 | 133600 | 133700 | 133400 | 655 |
| 538 | 20250418 | 094300 | 12227154150 | 133700 | 133700 | 133900 | 133600 | 966 |
| 539 | 20250418 | 094200 | 12097906850 | 133700 | 133600 | 133700 | 133300 | 1336 |
| 540 | 20250418 | 094100 | 11919483450 | 133600 | 133000 | 133600 | 132900 | 1677 |
| 541 | 20250418 | 094000 | 11696116750 | 133100 | 133100 | 133200 | 133000 | 1015 |
| 542 | 20250418 | 093900 | 11561061050 | 133100 | 133400 | 133400 | 133000 | 1034 |
| 543 | 20250418 | 093800 | 11423354450 | 133500 | 133300 | 133700 | 133100 | 1755 |
| 544 | 20250418 | 093700 | 11189302550 | 133300 | 133100 | 133800 | 133000 | 2005 |
| 545 | 20250418 | 093600 | 10922147700 | 133100 | 133700 | 133700 | 133100 | 1446 |
| 546 | 20250418 | 093500 | 10729428900 | 133700 | 134200 | 134200 | 133200 | 3597 |
| 547 | 20250418 | 093400 | 10248364600 | 134200 | 134300 | 134300 | 133700 | 5618 |
| 548 | 20250418 | 093300 | 9496248100 | 134200 | 134200 | 134800 | 134100 | 2315 |
| 549 | 20250418 | 093200 | 9184956400 | 134500 | 134700 | 134700 | 134200 | 1010 |
| 550 | 20250418 | 093100 | 9049138300 | 134700 | 134800 | 135000 | 134600 | 555 |
| 551 | 20250418 | 093000 | 8974366100 | 134700 | 134800 | 135200 | 134600 | 1598 |
| 552 | 20250418 | 092900 | 8758957100 | 134800 | 135100 | 135300 | 134800 | 3719 |
| 553 | 20250418 | 092800 | 8256835200 | 135100 | 135800 | 135800 | 135100 | 2300 |
| 554 | 20250418 | 092700 | 7945609100 | 135800 | 135900 | 136100 | 135800 | 718 |
| 555 | 20250418 | 092600 | 7848021100 | 136000 | 136000 | 136400 | 135900 | 1029 |
| 556 | 20250418 | 092500 | 7707918050 | 135900 | 136000 | 136200 | 135800 | 431 |
| 557 | 20250418 | 092400 | 7649335650 | 136100 | 136400 | 136600 | 135800 | 1140 |
| 558 | 20250418 | 092300 | 7494320650 | 136400 | 136400 | 136500 | 135800 | 2656 |
| 559 | 20250418 | 092200 | 7132586650 | 136300 | 136600 | 136700 | 136200 | 1333 |
| 560 | 20250418 | 092100 | 6950783550 | 136500 | 136400 | 136600 | 136400 | 1168 |
| 561 | 20250418 | 092000 | 6791372350 | 136400 | 136400 | 136500 | 136100 | 1168 |
| 562 | 20250418 | 091900 | 6632159050 | 136400 | 136200 | 136500 | 136000 | 1995 |
| 563 | 20250418 | 091800 | 6360297200 | 136200 | 136100 | 136400 | 136100 | 1509 |
| 564 | 20250418 | 091700 | 6154670600 | 136100 | 135900 | 136100 | 135700 | 700 |
| 565 | 20250418 | 091600 | 6059583000 | 135600 | 136100 | 136300 | 135600 | 687 |
| 566 | 20250418 | 091500 | 5966131300 | 135800 | 136200 | 136300 | 135800 | 874 |
| 567 | 20250418 | 091400 | 5847198700 | 136300 | 136100 | 136300 | 135900 | 1377 |
| 568 | 20250418 | 091300 | 5659714650 | 136100 | 135600 | 136200 | 135500 | 2545 |
| 569 | 20250418 | 091200 | 5313927050 | 135600 | 135600 | 135700 | 135100 | 2124 |
| 570 | 20250418 | 091100 | 5026276650 | 135600 | 135300 | 135800 | 135200 | 1511 |
| 571 | 20250418 | 091000 | 4821595850 | 135600 | 135900 | 135900 | 135200 | 1051 |
| 572 | 20250418 | 090900 | 4679210950 | 135900 | 135100 | 136100 | 135000 | 2771 |
| 573 | 20250418 | 090800 | 4303947750 | 135100 | 135100 | 135600 | 135000 | 2473 |
| 574 | 20250418 | 090700 | 3969696150 | 135000 | 135100 | 135500 | 134900 | 2859 |
| 575 | 20250418 | 090600 | 3583484950 | 135100 | 135900 | 136000 | 135000 | 4759 |
| 576 | 20250418 | 090500 | 2939493550 | 135400 | 136300 | 136300 | 135400 | 4978 |
| 577 | 20250418 | 090400 | 2263629950 | 136300 | 136700 | 136700 | 136200 | 1675 |
| 578 | 20250418 | 090300 | 2035125750 | 136800 | 136600 | 137000 | 136300 | 991 |
| 579 | 20250418 | 090200 | 1899689450 | 136900 | 137000 | 137050 | 136400 | 5383 |
| 580 | 20250418 | 090100 | 1164121300 | 137000 | 136900 | 137400 | 136700 | 2552 |
| 581 | 20250418 | 090000 | 814586200 | 136700 | 137600 | 137900 | 136700 | 5924 |