32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 181500 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 20765 |
| 3 | 20250417 | 181400 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 4 | 20250417 | 181300 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 5 | 20250417 | 181200 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 6 | 20250417 | 181100 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 7 | 20250417 | 181000 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 8 | 20250417 | 180900 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 9 | 20250417 | 180800 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 10 | 20250417 | 180700 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 11 | 20250417 | 180600 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 12 | 20250417 | 180500 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 13 | 20250417 | 180400 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 14 | 20250417 | 180300 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 15 | 20250417 | 180200 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 16 | 20250417 | 180100 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 17 | 20250417 | 180000 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 18 | 20250417 | 175900 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 19 | 20250417 | 175800 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 20 | 20250417 | 175700 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 21 | 20250417 | 175600 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 22 | 20250417 | 175500 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 23 | 20250417 | 175400 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 24 | 20250417 | 175300 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 25 | 20250417 | 175200 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 26 | 20250417 | 175100 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 27 | 20250417 | 175000 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 28 | 20250417 | 174900 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 29 | 20250417 | 174800 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 30 | 20250417 | 174700 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 31 | 20250417 | 174600 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 32 | 20250417 | 174500 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 20765 |
| 33 | 20250417 | 174400 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 34 | 20250417 | 174300 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 35 | 20250417 | 174200 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 36 | 20250417 | 174100 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 37 | 20250417 | 174000 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 38 | 20250417 | 173900 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 39 | 20250417 | 173800 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 40 | 20250417 | 173700 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 41 | 20250417 | 173600 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 42 | 20250417 | 173500 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 43 | 20250417 | 173400 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 44 | 20250417 | 173300 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 45 | 20250417 | 173200 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 46 | 20250417 | 173100 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 47 | 20250417 | 173000 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 48 | 20250417 | 172900 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 49 | 20250417 | 172800 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 50 | 20250417 | 172700 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 51 | 20250417 | 172600 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 52 | 20250417 | 172500 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 53 | 20250417 | 172400 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 54 | 20250417 | 172300 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 55 | 20250417 | 172200 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 56 | 20250417 | 172100 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 57 | 20250417 | 172000 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 58 | 20250417 | 171900 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 59 | 20250417 | 171800 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 60 | 20250417 | 171700 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 61 | 20250417 | 171600 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 62 | 20250417 | 171500 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 20765 |
| 63 | 20250417 | 171400 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 64 | 20250417 | 171300 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 65 | 20250417 | 171200 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 66 | 20250417 | 171100 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 67 | 20250417 | 171000 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 68 | 20250417 | 170900 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 69 | 20250417 | 170800 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 70 | 20250417 | 170700 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 71 | 20250417 | 170600 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 72 | 20250417 | 170500 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 73 | 20250417 | 170400 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 74 | 20250417 | 170300 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 75 | 20250417 | 170200 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 76 | 20250417 | 170100 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 77 | 20250417 | 170000 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 78 | 20250417 | 165900 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 79 | 20250417 | 165800 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 80 | 20250417 | 165700 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 81 | 20250417 | 165600 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 82 | 20250417 | 165500 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 83 | 20250417 | 165400 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 84 | 20250417 | 165300 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 85 | 20250417 | 165200 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 86 | 20250417 | 165100 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 87 | 20250417 | 165000 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 88 | 20250417 | 164900 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 89 | 20250417 | 164800 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 90 | 20250417 | 164700 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 91 | 20250417 | 164600 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 92 | 20250417 | 164500 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 20765 |
| 93 | 20250417 | 164400 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 94 | 20250417 | 164300 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 95 | 20250417 | 164200 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 96 | 20250417 | 164100 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 97 | 20250417 | 164000 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 98 | 20250417 | 163900 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 99 | 20250417 | 163800 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 100 | 20250417 | 163700 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 101 | 20250417 | 163600 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 102 | 20250417 | 163500 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 103 | 20250417 | 163400 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 104 | 20250417 | 163300 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 105 | 20250417 | 163200 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 106 | 20250417 | 163100 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 107 | 20250417 | 163000 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 108 | 20250417 | 162900 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 109 | 20250417 | 162800 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 110 | 20250417 | 162700 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 111 | 20250417 | 162600 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 112 | 20250417 | 162500 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 113 | 20250417 | 162400 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 114 | 20250417 | 162300 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 115 | 20250417 | 162200 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 116 | 20250417 | 162100 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 117 | 20250417 | 162000 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 118 | 20250417 | 161900 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 119 | 20250417 | 161800 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 120 | 20250417 | 161700 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 121 | 20250417 | 161600 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 122 | 20250417 | 161500 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 20765 |
| 123 | 20250417 | 161400 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 124 | 20250417 | 161300 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 125 | 20250417 | 161200 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 126 | 20250417 | 161100 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 127 | 20250417 | 161000 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 128 | 20250417 | 160900 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 129 | 20250417 | 160800 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 130 | 20250417 | 160700 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 131 | 20250417 | 160600 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 132 | 20250417 | 160500 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 133 | 20250417 | 160400 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 134 | 20250417 | 160300 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 135 | 20250417 | 160200 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 136 | 20250417 | 160100 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 137 | 20250417 | 160000 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 138 | 20250417 | 155900 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 139 | 20250417 | 155800 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 140 | 20250417 | 155700 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 141 | 20250417 | 155600 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 142 | 20250417 | 155500 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 143 | 20250417 | 155400 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 144 | 20250417 | 155300 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 145 | 20250417 | 155200 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 146 | 20250417 | 155100 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 147 | 20250417 | 155000 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 148 | 20250417 | 154900 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 149 | 20250417 | 154800 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 150 | 20250417 | 154700 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 151 | 20250417 | 154600 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 152 | 20250417 | 154500 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 20765 |
| 153 | 20250417 | 154400 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 154 | 20250417 | 154300 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 155 | 20250417 | 154200 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 156 | 20250417 | 154100 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 157 | 20250417 | 154000 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 158 | 20250417 | 153900 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 159 | 20250417 | 153800 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 160 | 20250417 | 153700 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 161 | 20250417 | 153600 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 162 | 20250417 | 153500 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 163 | 20250417 | 153400 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 164 | 20250417 | 153300 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 165 | 20250417 | 153200 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 166 | 20250417 | 153100 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 167 | 20250417 | 153000 | 31504047900 | 114700 | 114700 | 114700 | 114700 | 20765 |
| 168 | 20250417 | 152900 | 29122302400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 169 | 20250417 | 152800 | 29122302400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 170 | 20250417 | 152700 | 29122302400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 171 | 20250417 | 152600 | 29122302400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 172 | 20250417 | 152500 | 29122302400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 173 | 20250417 | 152400 | 29122302400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 174 | 20250417 | 152300 | 29122302400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 175 | 20250417 | 152200 | 29122302400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 176 | 20250417 | 152100 | 29122302400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 177 | 20250417 | 152000 | 29122302400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 178 | 20250417 | 151900 | 29122302400 | 114600 | 114600 | 114600 | 114300 | 1422 |
| 179 | 20250417 | 151800 | 28959453950 | 114600 | 114600 | 114600 | 114500 | 727 |
| 180 | 20250417 | 151700 | 28876154850 | 114600 | 114600 | 114600 | 114500 | 1477 |
| 181 | 20250417 | 151600 | 28706902450 | 114500 | 114600 | 114700 | 114500 | 501 |
| 182 | 20250417 | 151500 | 28649479350 | 114600 | 114700 | 114700 | 114600 | 925 |
| 183 | 20250417 | 151400 | 28543456600 | 114700 | 114700 | 114700 | 114600 | 1133 |
| 184 | 20250417 | 151300 | 28413590400 | 114700 | 114600 | 114700 | 114500 | 1339 |
| 185 | 20250417 | 151200 | 28260145100 | 114600 | 114700 | 114700 | 114500 | 910 |
| 186 | 20250417 | 151100 | 28155853400 | 114700 | 114600 | 114700 | 114600 | 1070 |
| 187 | 20250417 | 151000 | 28033178600 | 114600 | 114600 | 114700 | 114500 | 1231 |
| 188 | 20250417 | 150900 | 27892112500 | 114600 | 114600 | 114600 | 114500 | 1324 |
| 189 | 20250417 | 150800 | 27740389850 | 114500 | 114600 | 114600 | 114500 | 809 |
| 190 | 20250417 | 150700 | 27647738450 | 114600 | 114500 | 114600 | 114500 | 808 |
| 191 | 20250417 | 150600 | 27555194900 | 114500 | 114500 | 114500 | 114400 | 565 |
| 192 | 20250417 | 150500 | 27490512900 | 114500 | 114400 | 114500 | 114300 | 2268 |
| 193 | 20250417 | 150400 | 27231009150 | 114400 | 114400 | 114400 | 114300 | 713 |
| 194 | 20250417 | 150300 | 27149491300 | 114400 | 114400 | 114400 | 114300 | 380 |
| 195 | 20250417 | 150200 | 27106039300 | 114400 | 114500 | 114500 | 114300 | 683 |
| 196 | 20250417 | 150100 | 27027895350 | 114500 | 114500 | 114500 | 114400 | 846 |
| 197 | 20250417 | 150000 | 26931091850 | 114500 | 114500 | 114600 | 114400 | 1026 |
| 198 | 20250417 | 145900 | 26813632350 | 114600 | 114600 | 114600 | 114500 | 296 |
| 199 | 20250417 | 145800 | 26779715950 | 114600 | 114600 | 114600 | 114500 | 197 |
| 200 | 20250417 | 145700 | 26757143550 | 114600 | 114600 | 114600 | 114500 | 407 |
| 201 | 20250417 | 145600 | 26710531750 | 114600 | 114600 | 114600 | 114500 | 502 |
| 202 | 20250417 | 145500 | 26653034450 | 114600 | 114600 | 114600 | 114500 | 308 |
| 203 | 20250417 | 145400 | 26617746000 | 114600 | 114500 | 114600 | 114500 | 323 |
| 204 | 20250417 | 145300 | 26580753200 | 114600 | 114600 | 114600 | 114500 | 399 |
| 205 | 20250417 | 145200 | 26535043950 | 114600 | 114600 | 114600 | 114500 | 133 |
| 206 | 20250417 | 145100 | 26519804250 | 114600 | 114600 | 114600 | 114500 | 404 |
| 207 | 20250417 | 145000 | 26473537300 | 114600 | 114600 | 114600 | 114500 | 265 |
| 208 | 20250417 | 144900 | 26443183450 | 114600 | 114500 | 114600 | 114500 | 414 |
| 209 | 20250417 | 144800 | 26395769400 | 114600 | 114500 | 114600 | 114500 | 579 |
| 210 | 20250417 | 144700 | 26329436650 | 114500 | 114600 | 114600 | 114500 | 839 |
| 211 | 20250417 | 144600 | 26233354450 | 114600 | 114600 | 114600 | 114500 | 124 |
| 212 | 20250417 | 144500 | 26219144500 | 114600 | 114600 | 114600 | 114500 | 134 |
| 213 | 20250417 | 144400 | 26203792400 | 114550 | 114600 | 114600 | 114500 | 371 |
| 214 | 20250417 | 144300 | 26161286800 | 114600 | 114500 | 114600 | 114500 | 587 |
| 215 | 20250417 | 144200 | 26094058550 | 114500 | 114500 | 114600 | 114500 | 1606 |
| 216 | 20250417 | 144100 | 25910155950 | 114500 | 114500 | 114500 | 114400 | 373 |
| 217 | 20250417 | 144000 | 25867449250 | 114500 | 114500 | 114500 | 114400 | 261 |
| 218 | 20250417 | 143900 | 25837565750 | 114500 | 114500 | 114500 | 114400 | 376 |
| 219 | 20250417 | 143800 | 25794528500 | 114500 | 114450 | 114500 | 114400 | 426 |
| 220 | 20250417 | 143700 | 25745773900 | 114500 | 114500 | 114500 | 114450 | 206 |
| 221 | 20250417 | 143600 | 25722187200 | 114500 | 114500 | 114500 | 114400 | 155 |
| 222 | 20250417 | 143500 | 25704440900 | 114500 | 114500 | 114500 | 114400 | 223 |
| 223 | 20250417 | 143400 | 25678916400 | 114400 | 114500 | 114500 | 114400 | 277 |
| 224 | 20250417 | 143300 | 25647205250 | 114500 | 114400 | 114500 | 114400 | 700 |
| 225 | 20250417 | 143200 | 25567115100 | 114400 | 114400 | 114400 | 114300 | 369 |
| 226 | 20250417 | 143100 | 25524902550 | 114400 | 114400 | 114400 | 114300 | 197 |
| 227 | 20250417 | 143000 | 25502366550 | 114400 | 114400 | 114400 | 114300 | 305 |
| 228 | 20250417 | 142900 | 25467482850 | 114400 | 114400 | 114400 | 114300 | 212 |
| 229 | 20250417 | 142800 | 25443235400 | 114400 | 114400 | 114400 | 114300 | 115 |
| 230 | 20250417 | 142700 | 25430080400 | 114400 | 114400 | 114400 | 114300 | 136 |
| 231 | 20250417 | 142600 | 25414524000 | 114400 | 114400 | 114400 | 114300 | 137 |
| 232 | 20250417 | 142500 | 25398855600 | 114400 | 114400 | 114400 | 114300 | 149 |
| 233 | 20250417 | 142400 | 25381815100 | 114300 | 114400 | 114400 | 114300 | 643 |
| 234 | 20250417 | 142300 | 25308311000 | 114400 | 114300 | 114400 | 114300 | 133 |
| 235 | 20250417 | 142200 | 25293097700 | 114400 | 114400 | 114400 | 114300 | 158 |
| 236 | 20250417 | 142100 | 25275026800 | 114400 | 114400 | 114400 | 114300 | 189 |
| 237 | 20250417 | 142000 | 25253411250 | 114350 | 114300 | 114400 | 114300 | 282 |
| 238 | 20250417 | 141900 | 25221167850 | 114400 | 114400 | 114400 | 114300 | 210 |
| 239 | 20250417 | 141800 | 25197154350 | 114400 | 114400 | 114400 | 114300 | 393 |
| 240 | 20250417 | 141700 | 25152226850 | 114300 | 114400 | 114400 | 114300 | 206 |
| 241 | 20250417 | 141600 | 25128668950 | 114400 | 114400 | 114400 | 114300 | 255 |
| 242 | 20250417 | 141500 | 25099513750 | 114400 | 114300 | 114400 | 114300 | 134 |
| 243 | 20250417 | 141400 | 25084186250 | 114400 | 114350 | 114400 | 114300 | 520 |
| 244 | 20250417 | 141300 | 25024741750 | 114400 | 114400 | 114400 | 114300 | 313 |
| 245 | 20250417 | 141200 | 24988936550 | 114400 | 114400 | 114400 | 114300 | 139 |
| 246 | 20250417 | 141100 | 24973036800 | 114400 | 114400 | 114400 | 114400 | 106 |
| 247 | 20250417 | 141000 | 24960910400 | 114400 | 114400 | 114400 | 114300 | 382 |
| 248 | 20250417 | 140900 | 24917214800 | 114400 | 114400 | 114400 | 114300 | 683 |
| 249 | 20250417 | 140800 | 24839144000 | 114400 | 114400 | 114400 | 114300 | 107 |
| 250 | 20250417 | 140700 | 24826904050 | 114400 | 114300 | 114400 | 114300 | 351 |
| 251 | 20250417 | 140600 | 24786774800 | 114400 | 114300 | 114400 | 114300 | 193 |
| 252 | 20250417 | 140500 | 24764702800 | 114400 | 114400 | 114400 | 114300 | 232 |
| 253 | 20250417 | 140400 | 24738169650 | 114400 | 114400 | 114400 | 114300 | 124 |
| 254 | 20250417 | 140300 | 24723984150 | 114400 | 114400 | 114400 | 114350 | 164 |
| 255 | 20250417 | 140200 | 24705222750 | 114400 | 114400 | 114400 | 114300 | 203 |
| 256 | 20250417 | 140100 | 24682008750 | 114400 | 114400 | 114400 | 114300 | 462 |
| 257 | 20250417 | 140000 | 24629181250 | 114400 | 114500 | 114500 | 114300 | 534 |
| 258 | 20250417 | 135900 | 24568105550 | 114500 | 114500 | 114500 | 114400 | 154 |
| 259 | 20250417 | 135800 | 24550476050 | 114500 | 114350 | 114500 | 114300 | 1039 |
| 260 | 20250417 | 135700 | 24431613600 | 114400 | 114400 | 114400 | 114350 | 153 |
| 261 | 20250417 | 135600 | 24414110450 | 114400 | 114400 | 114400 | 114300 | 273 |
| 262 | 20250417 | 135500 | 24382884100 | 114300 | 114300 | 114400 | 114300 | 195 |
| 263 | 20250417 | 135400 | 24360582350 | 114400 | 114400 | 114400 | 114300 | 137 |
| 264 | 20250417 | 135300 | 24344913000 | 114400 | 114400 | 114400 | 114300 | 465 |
| 265 | 20250417 | 135200 | 24291729600 | 114400 | 114400 | 114400 | 114350 | 437 |
| 266 | 20250417 | 135100 | 24241737200 | 114400 | 114400 | 114400 | 114300 | 496 |
| 267 | 20250417 | 135000 | 24184995000 | 114300 | 114400 | 114400 | 114300 | 361 |
| 268 | 20250417 | 134900 | 24143721850 | 114400 | 114400 | 114400 | 114300 | 355 |
| 269 | 20250417 | 134800 | 24103125300 | 114400 | 114400 | 114400 | 114300 | 191 |
| 270 | 20250417 | 134700 | 24081280450 | 114400 | 114400 | 114400 | 114300 | 238 |
| 271 | 20250417 | 134600 | 24054060500 | 114400 | 114300 | 114400 | 114300 | 220 |
| 272 | 20250417 | 134500 | 24028892700 | 114400 | 114400 | 114400 | 114300 | 419 |
| 273 | 20250417 | 134400 | 23980971050 | 114400 | 114600 | 114700 | 114300 | 938 |
| 274 | 20250417 | 134300 | 23873494100 | 114700 | 114600 | 114700 | 114400 | 1639 |
| 275 | 20250417 | 134200 | 23685827050 | 114600 | 114300 | 115000 | 114300 | 8157 |
| 276 | 20250417 | 134100 | 22749853700 | 114300 | 114300 | 114300 | 114300 | 467 |
| 277 | 20250417 | 134000 | 22696475600 | 114300 | 114300 | 114400 | 114250 | 175 |
| 278 | 20250417 | 133900 | 22676465300 | 114300 | 114300 | 114400 | 114300 | 377 |
| 279 | 20250417 | 133800 | 22633372600 | 114300 | 114200 | 114400 | 114200 | 2323 |
| 280 | 20250417 | 133700 | 22367918000 | 114200 | 114150 | 114200 | 114150 | 78 |
| 281 | 20250417 | 133600 | 22359010450 | 114200 | 114100 | 114200 | 114100 | 227 |
| 282 | 20250417 | 133500 | 22333096550 | 114100 | 114100 | 114200 | 114100 | 839 |
| 283 | 20250417 | 133400 | 22237298600 | 114100 | 114000 | 114200 | 114000 | 1003 |
| 284 | 20250417 | 133300 | 22122887550 | 114000 | 114000 | 114000 | 113900 | 542 |
| 285 | 20250417 | 133200 | 22061125300 | 114000 | 114100 | 114150 | 113900 | 485 |
| 286 | 20250417 | 133100 | 22005807700 | 114100 | 113900 | 114100 | 113800 | 2098 |
| 287 | 20250417 | 133000 | 21766782950 | 113900 | 113800 | 113900 | 113800 | 347 |
| 288 | 20250417 | 132900 | 21727290850 | 113850 | 113900 | 113900 | 113800 | 303 |
| 289 | 20250417 | 132800 | 21692795950 | 113900 | 113900 | 113900 | 113850 | 55 |
| 290 | 20250417 | 132700 | 21686532200 | 113900 | 113900 | 113900 | 113800 | 75 |
| 291 | 20250417 | 132600 | 21677991950 | 113900 | 113900 | 113900 | 113800 | 58 |
| 292 | 20250417 | 132500 | 21671386650 | 113800 | 113850 | 113900 | 113800 | 286 |
| 293 | 20250417 | 132400 | 21638833250 | 113900 | 113900 | 113900 | 113850 | 44 |
| 294 | 20250417 | 132300 | 21633821800 | 113900 | 113900 | 113900 | 113800 | 254 |
| 295 | 20250417 | 132200 | 21604910600 | 113850 | 113900 | 113900 | 113850 | 52 |
| 296 | 20250417 | 132100 | 21598988150 | 113900 | 113850 | 113900 | 113800 | 35 |
| 297 | 20250417 | 132000 | 21595003700 | 113900 | 113900 | 113900 | 113900 | 55 |
| 298 | 20250417 | 131900 | 21588739200 | 113850 | 113800 | 113900 | 113800 | 41 |
| 299 | 20250417 | 131800 | 21584069500 | 113900 | 113800 | 113900 | 113800 | 129 |
| 300 | 20250417 | 131700 | 21569387750 | 113900 | 113900 | 113900 | 113800 | 441 |
| 301 | 20250417 | 131600 | 21519194450 | 114000 | 114000 | 114000 | 113900 | 588 |
| 302 | 20250417 | 131500 | 21452220050 | 114000 | 114000 | 114000 | 113950 | 49 |
| 303 | 20250417 | 131400 | 21446634150 | 114000 | 113950 | 114000 | 113900 | 77 |
| 304 | 20250417 | 131300 | 21437859350 | 113950 | 113950 | 114000 | 113950 | 40 |
| 305 | 20250417 | 131200 | 21433299600 | 113950 | 113950 | 114000 | 113950 | 44 |
| 306 | 20250417 | 131100 | 21428283750 | 113900 | 114000 | 114000 | 113900 | 28 |
| 307 | 20250417 | 131000 | 21425092900 | 113900 | 114000 | 114000 | 113900 | 344 |
| 308 | 20250417 | 130900 | 21385902000 | 113950 | 114000 | 114000 | 113900 | 71 |
| 309 | 20250417 | 130800 | 21377811100 | 114000 | 114000 | 114000 | 113900 | 61 |
| 310 | 20250417 | 130700 | 21370857350 | 113900 | 113950 | 114000 | 113900 | 69 |
| 311 | 20250417 | 130600 | 21362993400 | 113950 | 114000 | 114000 | 113950 | 42 |
| 312 | 20250417 | 130500 | 21358205500 | 113900 | 114000 | 114000 | 113900 | 235 |
| 313 | 20250417 | 130400 | 21331427750 | 114000 | 114000 | 114000 | 113900 | 269 |
| 314 | 20250417 | 130300 | 21300773550 | 114000 | 113950 | 114000 | 113900 | 272 |
| 315 | 20250417 | 130200 | 21269787800 | 114000 | 114000 | 114000 | 113900 | 536 |
| 316 | 20250417 | 130100 | 21208723800 | 114000 | 114100 | 114100 | 114000 | 598 |
| 317 | 20250417 | 130000 | 21140548150 | 114100 | 114100 | 114200 | 114000 | 228 |
| 318 | 20250417 | 125900 | 21114534950 | 114100 | 114200 | 114200 | 114100 | 204 |
| 319 | 20250417 | 125800 | 21091254750 | 114200 | 114200 | 114200 | 114200 | 24 |
| 320 | 20250417 | 125700 | 21088513950 | 114200 | 114300 | 114300 | 114200 | 490 |
| 321 | 20250417 | 125600 | 21032551950 | 114300 | 114000 | 114300 | 114000 | 2757 |
| 322 | 20250417 | 125500 | 20718029250 | 114050 | 114000 | 114050 | 114000 | 170 |
| 323 | 20250417 | 125400 | 20698648200 | 114050 | 114050 | 114100 | 114050 | 46 |
| 324 | 20250417 | 125300 | 20693401450 | 114000 | 114100 | 114100 | 114000 | 296 |
| 325 | 20250417 | 125200 | 20659653200 | 114000 | 114100 | 114100 | 114000 | 200 |
| 326 | 20250417 | 125100 | 20636835000 | 114100 | 114000 | 114100 | 114000 | 68 |
| 327 | 20250417 | 125000 | 20629079300 | 114100 | 114000 | 114100 | 114000 | 42 |
| 328 | 20250417 | 124900 | 20624287300 | 114100 | 114100 | 114100 | 114000 | 538 |
| 329 | 20250417 | 124800 | 20562951200 | 114000 | 114000 | 114100 | 114000 | 127 |
| 330 | 20250417 | 124700 | 20548471200 | 114100 | 114100 | 114100 | 114100 | 50 |
| 331 | 20250417 | 124600 | 20542766200 | 114100 | 114200 | 114200 | 114100 | 479 |
| 332 | 20250417 | 124500 | 20488108100 | 114100 | 114200 | 114200 | 114100 | 55 |
| 333 | 20250417 | 124400 | 20481831600 | 114200 | 114100 | 114200 | 114100 | 40 |
| 334 | 20250417 | 124300 | 20477264000 | 114150 | 114200 | 114200 | 114100 | 269 |
| 335 | 20250417 | 124200 | 20446566300 | 114200 | 114100 | 114200 | 114100 | 54 |
| 336 | 20250417 | 124100 | 20440403050 | 114150 | 114100 | 114200 | 114100 | 109 |
| 337 | 20250417 | 124000 | 20427962500 | 114100 | 114150 | 114200 | 114100 | 178 |
| 338 | 20250417 | 123900 | 20407647850 | 114150 | 114100 | 114150 | 114100 | 125 |
| 339 | 20250417 | 123800 | 20393385000 | 114200 | 114100 | 114200 | 114100 | 57 |
| 340 | 20250417 | 123700 | 20386878250 | 114150 | 114150 | 114200 | 114100 | 89 |
| 341 | 20250417 | 123600 | 20376719500 | 114100 | 114200 | 114200 | 114100 | 127 |
| 342 | 20250417 | 123500 | 20362223650 | 114100 | 114100 | 114200 | 114100 | 114 |
| 343 | 20250417 | 123400 | 20349216000 | 114100 | 114150 | 114200 | 114100 | 239 |
| 344 | 20250417 | 123300 | 20321942300 | 114200 | 114200 | 114200 | 114200 | 76 |
| 345 | 20250417 | 123200 | 20313263100 | 114200 | 114300 | 114300 | 114200 | 144 |
| 346 | 20250417 | 123100 | 20296817650 | 114300 | 114200 | 114300 | 114200 | 138 |
| 347 | 20250417 | 123000 | 20281054400 | 114200 | 114300 | 114300 | 114200 | 1902 |
| 348 | 20250417 | 122900 | 20063828700 | 114300 | 114300 | 114300 | 114300 | 58 |
| 349 | 20250417 | 122800 | 20057199300 | 114300 | 114250 | 114300 | 114200 | 141 |
| 350 | 20250417 | 122700 | 20041093050 | 114200 | 114250 | 114300 | 114200 | 137 |
| 351 | 20250417 | 122600 | 20025442400 | 114250 | 114300 | 114300 | 114200 | 52 |
| 352 | 20250417 | 122500 | 20019500950 | 114200 | 114300 | 114300 | 114200 | 115 |
| 353 | 20250417 | 122400 | 20006362100 | 114300 | 114300 | 114300 | 114250 | 73 |
| 354 | 20250417 | 122300 | 19998018300 | 114400 | 114400 | 114400 | 114300 | 263 |
| 355 | 20250417 | 122200 | 19967950350 | 114400 | 114400 | 114400 | 114400 | 38 |
| 356 | 20250417 | 122100 | 19963603150 | 114350 | 114300 | 114400 | 114300 | 166 |
| 357 | 20250417 | 122000 | 19944625500 | 114350 | 114300 | 114400 | 114300 | 85 |
| 358 | 20250417 | 121900 | 19934908350 | 114300 | 114300 | 114350 | 114300 | 523 |
| 359 | 20250417 | 121800 | 19875129200 | 114300 | 114300 | 114300 | 114200 | 272 |
| 360 | 20250417 | 121700 | 19844041050 | 114300 | 114200 | 114400 | 114150 | 775 |
| 361 | 20250417 | 121600 | 19755499500 | 114200 | 114200 | 114200 | 114100 | 40 |
| 362 | 20250417 | 121500 | 19750932900 | 114200 | 114200 | 114200 | 114200 | 47 |
| 363 | 20250417 | 121400 | 19745565500 | 114200 | 114200 | 114200 | 114100 | 291 |
| 364 | 20250417 | 121300 | 19712357550 | 114200 | 114200 | 114200 | 114100 | 40 |
| 365 | 20250417 | 121200 | 19707790800 | 114200 | 114200 | 114200 | 114000 | 466 |
| 366 | 20250417 | 121100 | 19654617450 | 114150 | 114200 | 114200 | 114150 | 51 |
| 367 | 20250417 | 121000 | 19648793400 | 114200 | 114300 | 114300 | 114100 | 504 |
| 368 | 20250417 | 120900 | 19591254800 | 114300 | 114200 | 114300 | 114200 | 114 |
| 369 | 20250417 | 120800 | 19578231450 | 114300 | 114300 | 114300 | 114100 | 700 |
| 370 | 20250417 | 120700 | 19498302400 | 114250 | 114300 | 114300 | 114200 | 192 |
| 371 | 20250417 | 120600 | 19476372300 | 114250 | 114300 | 114300 | 114250 | 98 |
| 372 | 20250417 | 120500 | 19465170950 | 114300 | 114200 | 114300 | 114100 | 1542 |
| 373 | 20250417 | 120400 | 19289062650 | 114200 | 114200 | 114200 | 114100 | 50 |
| 374 | 20250417 | 120300 | 19283353700 | 114100 | 114200 | 114200 | 114100 | 105 |
| 375 | 20250417 | 120200 | 19271372750 | 114200 | 114200 | 114200 | 114100 | 193 |
| 376 | 20250417 | 120100 | 19249345800 | 114200 | 114200 | 114200 | 114100 | 200 |
| 377 | 20250417 | 120000 | 19226507650 | 114150 | 114200 | 114200 | 114150 | 115 |
| 378 | 20250417 | 115900 | 19213374800 | 114200 | 114200 | 114200 | 114150 | 48 |
| 379 | 20250417 | 115800 | 19207893350 | 114200 | 114200 | 114200 | 114100 | 111 |
| 380 | 20250417 | 115700 | 19195218900 | 114200 | 114100 | 114200 | 114100 | 34 |
| 381 | 20250417 | 115600 | 19191338200 | 114100 | 114100 | 114200 | 114100 | 781 |
| 382 | 20250417 | 115500 | 19102161850 | 114100 | 114200 | 114200 | 114100 | 94 |
| 383 | 20250417 | 115400 | 19091432000 | 114100 | 114200 | 114200 | 114100 | 920 |
| 384 | 20250417 | 115300 | 18986448000 | 114100 | 114100 | 114200 | 114100 | 336 |
| 385 | 20250417 | 115200 | 18948109450 | 114100 | 114200 | 114200 | 114100 | 313 |
| 386 | 20250417 | 115100 | 18912392450 | 114100 | 114200 | 114200 | 114100 | 245 |
| 387 | 20250417 | 115000 | 18884432400 | 114100 | 114200 | 114200 | 114100 | 765 |
| 388 | 20250417 | 114900 | 18797139250 | 114150 | 114200 | 114200 | 114150 | 41 |
| 389 | 20250417 | 114800 | 18792457200 | 114200 | 114100 | 114200 | 114100 | 95 |
| 390 | 20250417 | 114700 | 18781613450 | 114200 | 114100 | 114200 | 114100 | 105 |
| 391 | 20250417 | 114600 | 18769627400 | 114200 | 114150 | 114200 | 114100 | 45 |
| 392 | 20250417 | 114500 | 18764488850 | 114150 | 114100 | 114200 | 114100 | 52 |
| 393 | 20250417 | 114400 | 18758550700 | 114100 | 114200 | 114200 | 114100 | 73 |
| 394 | 20250417 | 114300 | 18750214450 | 114200 | 114150 | 114200 | 114100 | 56 |
| 395 | 20250417 | 114200 | 18743820950 | 114200 | 114200 | 114200 | 114150 | 50 |
| 396 | 20250417 | 114100 | 18738111050 | 114200 | 114150 | 114200 | 114100 | 10 |
| 397 | 20250417 | 114000 | 18736969500 | 114200 | 114200 | 114200 | 114100 | 77 |
| 398 | 20250417 | 113900 | 18728178850 | 114100 | 114150 | 114200 | 114100 | 99 |
| 399 | 20250417 | 113800 | 18716878900 | 114200 | 114150 | 114200 | 114150 | 109 |
| 400 | 20250417 | 113700 | 18704431250 | 114200 | 114150 | 114200 | 114100 | 75 |
| 401 | 20250417 | 113600 | 18695872650 | 114200 | 114200 | 114200 | 114100 | 134 |
| 402 | 20250417 | 113500 | 18680571600 | 114250 | 114300 | 114300 | 114200 | 65 |
| 403 | 20250417 | 113400 | 18673144350 | 114200 | 114300 | 114300 | 114200 | 320 |
| 404 | 20250417 | 113300 | 18636576300 | 114350 | 114300 | 114400 | 114300 | 61 |
| 405 | 20250417 | 113200 | 18629600050 | 114350 | 114350 | 114400 | 114200 | 199 |
| 406 | 20250417 | 113100 | 18606852600 | 114400 | 114400 | 114400 | 114300 | 980 |
| 407 | 20250417 | 113000 | 18494831550 | 114400 | 114200 | 114500 | 114200 | 1559 |
| 408 | 20250417 | 112900 | 18316609100 | 114200 | 114250 | 114250 | 114100 | 352 |
| 409 | 20250417 | 112800 | 18276421450 | 114250 | 114300 | 114300 | 114250 | 10 |
| 410 | 20250417 | 112700 | 18275278600 | 114300 | 114250 | 114300 | 114200 | 56 |
| 411 | 20250417 | 112600 | 18268879350 | 114300 | 114150 | 114300 | 114150 | 797 |
| 412 | 20250417 | 112500 | 18177858700 | 114200 | 114300 | 114300 | 114200 | 316 |
| 413 | 20250417 | 112400 | 18141767100 | 114200 | 114200 | 114300 | 114200 | 296 |
| 414 | 20250417 | 112300 | 18107955050 | 114200 | 114300 | 114300 | 114200 | 192 |
| 415 | 20250417 | 112200 | 18086014200 | 114300 | 114300 | 114300 | 114200 | 661 |
| 416 | 20250417 | 112100 | 18010470450 | 114200 | 114300 | 114300 | 114200 | 147 |
| 417 | 20250417 | 112000 | 17993681200 | 114300 | 114300 | 114300 | 114200 | 62 |
| 418 | 20250417 | 111900 | 17986595050 | 114300 | 114200 | 114300 | 114200 | 307 |
| 419 | 20250417 | 111800 | 17951531750 | 114200 | 114150 | 114200 | 114100 | 263 |
| 420 | 20250417 | 111700 | 17921498700 | 114200 | 114100 | 114200 | 114100 | 179 |
| 421 | 20250417 | 111600 | 17901064100 | 114100 | 114200 | 114200 | 114100 | 261 |
| 422 | 20250417 | 111500 | 17871278550 | 114200 | 114000 | 114200 | 114000 | 355 |
| 423 | 20250417 | 111400 | 17830773200 | 113900 | 113900 | 114000 | 113900 | 856 |
| 424 | 20250417 | 111300 | 17733220900 | 113900 | 113900 | 113900 | 113800 | 106 |
| 425 | 20250417 | 111200 | 17721147800 | 113900 | 113900 | 113950 | 113900 | 65 |
| 426 | 20250417 | 111100 | 17713744250 | 113900 | 113800 | 113900 | 113700 | 1132 |
| 427 | 20250417 | 111000 | 17584896100 | 113800 | 113800 | 113800 | 113700 | 156 |
| 428 | 20250417 | 110900 | 17567146400 | 113800 | 113800 | 113800 | 113700 | 283 |
| 429 | 20250417 | 110800 | 17534957100 | 113800 | 113700 | 113800 | 113700 | 472 |
| 430 | 20250417 | 110700 | 17481260300 | 113800 | 113800 | 113800 | 113700 | 322 |
| 431 | 20250417 | 110600 | 17444637500 | 113800 | 113800 | 113800 | 113700 | 122 |
| 432 | 20250417 | 110500 | 17430754000 | 113800 | 113700 | 113800 | 113700 | 125 |
| 433 | 20250417 | 110400 | 17416534250 | 113700 | 113800 | 113800 | 113700 | 393 |
| 434 | 20250417 | 110300 | 17371816550 | 113800 | 113900 | 113900 | 113700 | 1256 |
| 435 | 20250417 | 110200 | 17228881400 | 113800 | 113950 | 113950 | 113800 | 532 |
| 436 | 20250417 | 110100 | 17168290350 | 114000 | 114000 | 114000 | 113900 | 106 |
| 437 | 20250417 | 110000 | 17156210000 | 114000 | 114000 | 114000 | 113900 | 91 |
| 438 | 20250417 | 105900 | 17145838150 | 113900 | 114200 | 114200 | 113900 | 549 |
| 439 | 20250417 | 105800 | 17083204100 | 114100 | 113900 | 114200 | 113900 | 1508 |
| 440 | 20250417 | 105700 | 16911282750 | 113900 | 114000 | 114000 | 113900 | 153 |
| 441 | 20250417 | 105600 | 16893846900 | 113900 | 114100 | 114100 | 113900 | 428 |
| 442 | 20250417 | 105500 | 16845057850 | 114100 | 114100 | 114100 | 114000 | 48 |
| 443 | 20250417 | 105400 | 16839584000 | 114100 | 114100 | 114100 | 114050 | 43 |
| 444 | 20250417 | 105300 | 16834677850 | 114100 | 114050 | 114100 | 114000 | 244 |
| 445 | 20250417 | 105200 | 16806848650 | 114100 | 114100 | 114100 | 114050 | 45 |
| 446 | 20250417 | 105100 | 16801715150 | 114050 | 114000 | 114100 | 114000 | 754 |
| 447 | 20250417 | 105000 | 16715758000 | 114000 | 114000 | 114000 | 113950 | 81 |
| 448 | 20250417 | 104900 | 16706524150 | 114000 | 114150 | 114200 | 114000 | 275 |
| 449 | 20250417 | 104800 | 16675156900 | 114200 | 114100 | 114200 | 114100 | 141 |
| 450 | 20250417 | 104700 | 16659065150 | 114150 | 114200 | 114200 | 114100 | 466 |
| 451 | 20250417 | 104600 | 16605890700 | 114150 | 114200 | 114200 | 114100 | 182 |
| 452 | 20250417 | 104500 | 16585111350 | 114200 | 114200 | 114200 | 114100 | 140 |
| 453 | 20250417 | 104400 | 16569132200 | 114200 | 114200 | 114200 | 114100 | 333 |
| 454 | 20250417 | 104300 | 16531103700 | 114250 | 114200 | 114300 | 114200 | 249 |
| 455 | 20250417 | 104200 | 16502660150 | 114300 | 114300 | 114400 | 114300 | 611 |
| 456 | 20250417 | 104100 | 16432822050 | 114250 | 114300 | 114300 | 114200 | 479 |
| 457 | 20250417 | 104000 | 16378082000 | 114300 | 114100 | 114300 | 113900 | 525 |
| 458 | 20250417 | 103900 | 16318213350 | 114050 | 114000 | 114100 | 113900 | 488 |
| 459 | 20250417 | 103800 | 16262579050 | 114000 | 114000 | 114000 | 113900 | 96 |
| 460 | 20250417 | 103700 | 16251636600 | 114000 | 114000 | 114000 | 114000 | 68 |
| 461 | 20250417 | 103600 | 16243884600 | 113950 | 113900 | 113950 | 113800 | 171 |
| 462 | 20250417 | 103500 | 16224408550 | 113900 | 113900 | 114000 | 113900 | 224 |
| 463 | 20250417 | 103400 | 16198890200 | 113900 | 113900 | 113900 | 113800 | 213 |
| 464 | 20250417 | 103300 | 16174631200 | 113900 | 113900 | 113900 | 113900 | 251 |
| 465 | 20250417 | 103200 | 16146042300 | 113900 | 113800 | 113900 | 113800 | 311 |
| 466 | 20250417 | 103100 | 16110640400 | 113800 | 113700 | 113900 | 113600 | 1494 |
| 467 | 20250417 | 103000 | 15940722800 | 113600 | 113700 | 113700 | 113600 | 441 |
| 468 | 20250417 | 102900 | 15890590400 | 113700 | 113900 | 113900 | 113600 | 2971 |
| 469 | 20250417 | 102800 | 15552821300 | 113900 | 113900 | 114000 | 113800 | 3847 |
| 470 | 20250417 | 102700 | 15114742050 | 113900 | 114000 | 114100 | 113900 | 921 |
| 471 | 20250417 | 102600 | 15009751100 | 114100 | 114100 | 114100 | 114000 | 598 |
| 472 | 20250417 | 102500 | 14941519800 | 114100 | 114100 | 114100 | 114000 | 65 |
| 473 | 20250417 | 102400 | 14934104200 | 114000 | 114100 | 114100 | 113900 | 456 |
| 474 | 20250417 | 102300 | 14882096600 | 114100 | 114000 | 114100 | 114000 | 783 |
| 475 | 20250417 | 102200 | 14792833100 | 114000 | 114000 | 114000 | 113900 | 67 |
| 476 | 20250417 | 102100 | 14785196100 | 114000 | 114000 | 114000 | 113900 | 751 |
| 477 | 20250417 | 102000 | 14699649200 | 113900 | 114000 | 114000 | 113900 | 764 |
| 478 | 20250417 | 101900 | 14612627300 | 114000 | 114000 | 114000 | 113900 | 430 |
| 479 | 20250417 | 101800 | 14563644850 | 114000 | 113900 | 114000 | 113900 | 447 |
| 480 | 20250417 | 101700 | 14512726850 | 114000 | 114000 | 114000 | 113900 | 465 |
| 481 | 20250417 | 101600 | 14459756850 | 114000 | 114000 | 114000 | 113900 | 309 |
| 482 | 20250417 | 101500 | 14424555800 | 114000 | 114000 | 114000 | 113900 | 247 |
| 483 | 20250417 | 101400 | 14396403050 | 114000 | 114050 | 114100 | 113900 | 460 |
| 484 | 20250417 | 101300 | 14343958300 | 114100 | 114000 | 114100 | 114000 | 485 |
| 485 | 20250417 | 101200 | 14288661300 | 114000 | 114000 | 114100 | 113900 | 1115 |
| 486 | 20250417 | 101100 | 14161543050 | 114000 | 114000 | 114100 | 114000 | 1998 |
| 487 | 20250417 | 101000 | 13933765950 | 114100 | 114100 | 114100 | 114000 | 139 |
| 488 | 20250417 | 100900 | 13917910850 | 114100 | 114050 | 114100 | 114000 | 625 |
| 489 | 20250417 | 100800 | 13846604700 | 114050 | 114000 | 114100 | 114000 | 777 |
| 490 | 20250417 | 100700 | 13757958200 | 114100 | 114100 | 114100 | 114000 | 215 |
| 491 | 20250417 | 100600 | 13733442250 | 114000 | 114100 | 114100 | 114000 | 230 |
| 492 | 20250417 | 100500 | 13707216450 | 114100 | 114000 | 114100 | 114000 | 497 |
| 493 | 20250417 | 100400 | 13650551650 | 114100 | 114200 | 114200 | 114100 | 1319 |
| 494 | 20250417 | 100300 | 13500034300 | 114200 | 114200 | 114200 | 114100 | 151 |
| 495 | 20250417 | 100200 | 13482797600 | 114200 | 114100 | 114200 | 114100 | 236 |
| 496 | 20250417 | 100100 | 13455858000 | 114200 | 114300 | 114300 | 114100 | 827 |
| 497 | 20250417 | 100000 | 13361414500 | 114300 | 114300 | 114300 | 114200 | 475 |
| 498 | 20250417 | 095900 | 13307164400 | 114300 | 114300 | 114300 | 114100 | 1012 |
| 499 | 20250417 | 095800 | 13191583100 | 114300 | 114300 | 114400 | 114200 | 779 |
| 500 | 20250417 | 095700 | 13102540450 | 114300 | 114200 | 114300 | 114200 | 734 |
| 501 | 20250417 | 095600 | 13018705250 | 114200 | 114300 | 114300 | 114100 | 1325 |
| 502 | 20250417 | 095500 | 12867457150 | 114300 | 114300 | 114300 | 114200 | 120 |
| 503 | 20250417 | 095400 | 12853743050 | 114300 | 114300 | 114300 | 114200 | 156 |
| 504 | 20250417 | 095300 | 12835921900 | 114200 | 114300 | 114300 | 114200 | 786 |
| 505 | 20250417 | 095200 | 12746153900 | 114300 | 114200 | 114300 | 114200 | 365 |
| 506 | 20250417 | 095100 | 12704442100 | 114200 | 114200 | 114400 | 114100 | 739 |
| 507 | 20250417 | 095000 | 12620011150 | 114200 | 114200 | 114200 | 114100 | 194 |
| 508 | 20250417 | 094900 | 12597865850 | 114200 | 114200 | 114300 | 114100 | 759 |
| 509 | 20250417 | 094800 | 12511192150 | 114100 | 114300 | 114300 | 114100 | 1477 |
| 510 | 20250417 | 094700 | 12342464550 | 114300 | 114500 | 114500 | 114300 | 602 |
| 511 | 20250417 | 094600 | 12273620150 | 114500 | 114600 | 114600 | 114400 | 523 |
| 512 | 20250417 | 094500 | 12213741800 | 114600 | 114400 | 114600 | 114300 | 1111 |
| 513 | 20250417 | 094400 | 12086595650 | 114400 | 114400 | 114400 | 114300 | 449 |
| 514 | 20250417 | 094300 | 12035245950 | 114400 | 114500 | 114550 | 114300 | 987 |
| 515 | 20250417 | 094200 | 11922307700 | 114500 | 114500 | 114700 | 114500 | 822 |
| 516 | 20250417 | 094100 | 11828151000 | 114600 | 114700 | 114700 | 114600 | 853 |
| 517 | 20250417 | 094000 | 11730379100 | 114600 | 114600 | 114600 | 114500 | 734 |
| 518 | 20250417 | 093900 | 11646263650 | 114500 | 114800 | 114800 | 114500 | 574 |
| 519 | 20250417 | 093800 | 11580451300 | 114800 | 115000 | 115000 | 114700 | 798 |
| 520 | 20250417 | 093700 | 11488788200 | 114900 | 115200 | 115200 | 114900 | 1129 |
| 521 | 20250417 | 093600 | 11358922550 | 115100 | 115200 | 115200 | 115000 | 1957 |
| 522 | 20250417 | 093500 | 11133666550 | 115200 | 115200 | 115400 | 115200 | 908 |
| 523 | 20250417 | 093400 | 11028987900 | 115200 | 115400 | 115500 | 115200 | 1061 |
| 524 | 20250417 | 093300 | 10906647750 | 115500 | 115300 | 115600 | 115300 | 2363 |
| 525 | 20250417 | 093200 | 10633846000 | 115400 | 115200 | 115500 | 115200 | 4640 |
| 526 | 20250417 | 093100 | 10098609700 | 115200 | 115000 | 115200 | 115000 | 1911 |
| 527 | 20250417 | 093000 | 9878661900 | 115000 | 115000 | 115100 | 114900 | 815 |
| 528 | 20250417 | 092900 | 9784930250 | 115000 | 114800 | 115200 | 114700 | 1308 |
| 529 | 20250417 | 092800 | 9634519800 | 114800 | 114900 | 114900 | 114600 | 1583 |
| 530 | 20250417 | 092700 | 9452769750 | 114900 | 114900 | 115200 | 114800 | 2644 |
| 531 | 20250417 | 092600 | 9148718050 | 114900 | 114950 | 115050 | 114800 | 1894 |
| 532 | 20250417 | 092500 | 8931012300 | 114900 | 114500 | 115000 | 114500 | 1602 |
| 533 | 20250417 | 092400 | 8747122200 | 114500 | 114400 | 114600 | 114400 | 283 |
| 534 | 20250417 | 092300 | 8714712300 | 114400 | 114600 | 114600 | 114400 | 1289 |
| 535 | 20250417 | 092200 | 8567151800 | 114600 | 114500 | 114700 | 114500 | 1355 |
| 536 | 20250417 | 092100 | 8411833300 | 114600 | 114300 | 114700 | 114300 | 1651 |
| 537 | 20250417 | 092000 | 8222711200 | 114300 | 114100 | 114400 | 114000 | 1206 |
| 538 | 20250417 | 091900 | 8084975050 | 114100 | 114200 | 114200 | 114000 | 1329 |
| 539 | 20250417 | 091800 | 7933378100 | 114100 | 114400 | 114400 | 114000 | 1862 |
| 540 | 20250417 | 091700 | 7720883200 | 114400 | 114500 | 114600 | 114100 | 2497 |
| 541 | 20250417 | 091600 | 7435550050 | 114500 | 114300 | 114600 | 114300 | 851 |
| 542 | 20250417 | 091500 | 7338168400 | 114300 | 114400 | 114500 | 114300 | 1375 |
| 543 | 20250417 | 091400 | 7180890950 | 114400 | 114400 | 114400 | 114200 | 1543 |
| 544 | 20250417 | 091300 | 7004415200 | 114400 | 114100 | 114400 | 114000 | 2240 |
| 545 | 20250417 | 091200 | 6748570150 | 114100 | 113900 | 114100 | 113900 | 1400 |
| 546 | 20250417 | 091100 | 6589055250 | 113800 | 113800 | 113900 | 113800 | 1018 |
| 547 | 20250417 | 091000 | 6473200850 | 113800 | 113800 | 114000 | 113800 | 1527 |
| 548 | 20250417 | 090900 | 6299373850 | 113800 | 113900 | 113950 | 113700 | 3558 |
| 549 | 20250417 | 090800 | 5894550700 | 113800 | 113800 | 114200 | 113800 | 5145 |
| 550 | 20250417 | 090700 | 5308345400 | 113800 | 113900 | 113900 | 113500 | 6002 |
| 551 | 20250417 | 090600 | 4625845100 | 113900 | 114300 | 114400 | 113800 | 5385 |
| 552 | 20250417 | 090500 | 4011540500 | 114400 | 114400 | 114400 | 114300 | 706 |
| 553 | 20250417 | 090400 | 3930804600 | 114400 | 114400 | 114500 | 114200 | 4980 |
| 554 | 20250417 | 090300 | 3361337000 | 114400 | 114800 | 114900 | 114300 | 3237 |
| 555 | 20250417 | 090200 | 2990352100 | 114900 | 115900 | 116000 | 114800 | 7303 |
| 556 | 20250417 | 090100 | 2145425000 | 115800 | 115200 | 115900 | 115100 | 7301 |
| 557 | 20250417 | 090000 | 1300971300 | 115300 | 114600 | 115700 | 114600 | 11312 |