35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250418 | 190800 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 4545 |
| 3 | 20250418 | 190700 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 4 | 20250418 | 190600 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 5 | 20250418 | 190500 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 6 | 20250418 | 190400 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 7 | 20250418 | 190300 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 8 | 20250418 | 190200 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 9 | 20250418 | 190100 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 10 | 20250418 | 190000 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 11 | 20250418 | 185900 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 12 | 20250418 | 185800 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 13 | 20250418 | 185700 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 14 | 20250418 | 185600 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 15 | 20250418 | 185500 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 16 | 20250418 | 185400 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 17 | 20250418 | 185300 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 18 | 20250418 | 185200 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 19 | 20250418 | 185100 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 20 | 20250418 | 185000 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 21 | 20250418 | 184900 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 22 | 20250418 | 184800 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 23 | 20250418 | 184700 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 24 | 20250418 | 184600 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 25 | 20250418 | 184500 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 26 | 20250418 | 184400 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 27 | 20250418 | 184300 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 28 | 20250418 | 184200 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 29 | 20250418 | 184100 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 30 | 20250418 | 184000 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 31 | 20250418 | 183900 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 32 | 20250418 | 183800 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 4545 |
| 33 | 20250418 | 183700 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 34 | 20250418 | 183600 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 35 | 20250418 | 183500 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 36 | 20250418 | 183400 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 37 | 20250418 | 183300 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 38 | 20250418 | 183200 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 39 | 20250418 | 183100 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 40 | 20250418 | 183000 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 41 | 20250418 | 182900 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 42 | 20250418 | 182800 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 43 | 20250418 | 182700 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 44 | 20250418 | 182600 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 45 | 20250418 | 182500 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 46 | 20250418 | 182400 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 47 | 20250418 | 182300 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 48 | 20250418 | 182200 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 49 | 20250418 | 182100 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 50 | 20250418 | 182000 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 51 | 20250418 | 181900 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 52 | 20250418 | 181800 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 53 | 20250418 | 181700 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 54 | 20250418 | 181600 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 55 | 20250418 | 181500 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 56 | 20250418 | 181400 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 57 | 20250418 | 181300 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 58 | 20250418 | 181200 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 59 | 20250418 | 181100 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 60 | 20250418 | 181000 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 61 | 20250418 | 180900 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 62 | 20250418 | 180800 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 4545 |
| 63 | 20250418 | 180700 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 64 | 20250418 | 180600 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 65 | 20250418 | 180500 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 66 | 20250418 | 180400 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 67 | 20250418 | 180300 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 68 | 20250418 | 180200 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 69 | 20250418 | 180100 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 70 | 20250418 | 180000 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 71 | 20250418 | 175900 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 72 | 20250418 | 175800 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 73 | 20250418 | 175700 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 74 | 20250418 | 175600 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 75 | 20250418 | 175500 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 76 | 20250418 | 175400 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 77 | 20250418 | 175300 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 78 | 20250418 | 175200 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 79 | 20250418 | 175100 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 80 | 20250418 | 175000 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 81 | 20250418 | 174900 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 82 | 20250418 | 174800 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 83 | 20250418 | 174700 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 84 | 20250418 | 174600 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 85 | 20250418 | 174500 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 86 | 20250418 | 174400 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 87 | 20250418 | 174300 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 88 | 20250418 | 174200 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 89 | 20250418 | 174100 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 90 | 20250418 | 174000 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 91 | 20250418 | 173900 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 92 | 20250418 | 173800 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 4545 |
| 93 | 20250418 | 173700 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 94 | 20250418 | 173600 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 95 | 20250418 | 173500 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 96 | 20250418 | 173400 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 97 | 20250418 | 173300 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 98 | 20250418 | 173200 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 99 | 20250418 | 173100 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 100 | 20250418 | 173000 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 101 | 20250418 | 172900 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 102 | 20250418 | 172800 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 103 | 20250418 | 172700 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 104 | 20250418 | 172600 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 105 | 20250418 | 172500 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 106 | 20250418 | 172400 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 107 | 20250418 | 172300 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 108 | 20250418 | 172200 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 109 | 20250418 | 172100 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 110 | 20250418 | 172000 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 111 | 20250418 | 171900 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 112 | 20250418 | 171800 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 113 | 20250418 | 171700 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 114 | 20250418 | 171600 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 115 | 20250418 | 171500 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 116 | 20250418 | 171400 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 117 | 20250418 | 171300 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 118 | 20250418 | 171200 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 119 | 20250418 | 171100 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 120 | 20250418 | 171000 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 121 | 20250418 | 170900 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 122 | 20250418 | 170800 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 4545 |
| 123 | 20250418 | 170700 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 124 | 20250418 | 170600 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 125 | 20250418 | 170500 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 126 | 20250418 | 170400 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 127 | 20250418 | 170300 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 128 | 20250418 | 170200 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 129 | 20250418 | 170100 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 130 | 20250418 | 170000 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 131 | 20250418 | 165900 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 132 | 20250418 | 165800 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 133 | 20250418 | 165700 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 134 | 20250418 | 165600 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 135 | 20250418 | 165500 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 136 | 20250418 | 165400 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 137 | 20250418 | 165300 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 138 | 20250418 | 165200 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 139 | 20250418 | 165100 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 140 | 20250418 | 165000 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 141 | 20250418 | 164900 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 142 | 20250418 | 164800 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 143 | 20250418 | 164700 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 144 | 20250418 | 164600 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 145 | 20250418 | 164500 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 146 | 20250418 | 164400 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 147 | 20250418 | 164300 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 148 | 20250418 | 164200 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 149 | 20250418 | 164100 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 150 | 20250418 | 164000 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 151 | 20250418 | 163900 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 152 | 20250418 | 163800 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 4545 |
| 153 | 20250418 | 163700 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 154 | 20250418 | 163600 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 155 | 20250418 | 163500 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 156 | 20250418 | 163400 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 157 | 20250418 | 163300 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 158 | 20250418 | 163200 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 159 | 20250418 | 163100 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 160 | 20250418 | 163000 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 161 | 20250418 | 162900 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 162 | 20250418 | 162800 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 163 | 20250418 | 162700 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 164 | 20250418 | 162600 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 165 | 20250418 | 162500 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 166 | 20250418 | 162400 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 167 | 20250418 | 162300 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 168 | 20250418 | 162200 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 169 | 20250418 | 162100 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 170 | 20250418 | 162000 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 171 | 20250418 | 161900 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 172 | 20250418 | 161800 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 173 | 20250418 | 161700 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 174 | 20250418 | 161600 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 175 | 20250418 | 161500 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 176 | 20250418 | 161400 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 177 | 20250418 | 161300 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 178 | 20250418 | 161200 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 179 | 20250418 | 161100 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 180 | 20250418 | 161000 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 181 | 20250418 | 160900 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 182 | 20250418 | 160800 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 4545 |
| 183 | 20250418 | 160700 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 184 | 20250418 | 160600 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 185 | 20250418 | 160500 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 186 | 20250418 | 160400 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 187 | 20250418 | 160300 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 188 | 20250418 | 160200 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 189 | 20250418 | 160100 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 190 | 20250418 | 160000 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 191 | 20250418 | 155900 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 192 | 20250418 | 155800 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 193 | 20250418 | 155700 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 194 | 20250418 | 155600 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 195 | 20250418 | 155500 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 196 | 20250418 | 155400 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 197 | 20250418 | 155300 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 198 | 20250418 | 155200 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 199 | 20250418 | 155100 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 200 | 20250418 | 155000 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 201 | 20250418 | 154900 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 202 | 20250418 | 154800 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 203 | 20250418 | 154700 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 204 | 20250418 | 154600 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 205 | 20250418 | 154500 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 206 | 20250418 | 154400 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 207 | 20250418 | 154300 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 208 | 20250418 | 154200 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 209 | 20250418 | 154100 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 210 | 20250418 | 154000 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 211 | 20250418 | 153900 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 212 | 20250418 | 153800 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 4545 |
| 213 | 20250418 | 153700 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 214 | 20250418 | 153600 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 215 | 20250418 | 153500 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 216 | 20250418 | 153400 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 217 | 20250418 | 153300 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 218 | 20250418 | 153200 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 219 | 20250418 | 153100 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 220 | 20250418 | 153000 | 17764238400 | 116300 | 116300 | 116300 | 116300 | 4545 |
| 221 | 20250418 | 152900 | 17235654900 | 115400 | 115400 | 115400 | 115400 | 0 |
| 222 | 20250418 | 152800 | 17235654900 | 115400 | 115400 | 115400 | 115400 | 0 |
| 223 | 20250418 | 152700 | 17235654900 | 115400 | 115400 | 115400 | 115400 | 0 |
| 224 | 20250418 | 152600 | 17235654900 | 115400 | 115400 | 115400 | 115400 | 0 |
| 225 | 20250418 | 152500 | 17235654900 | 115400 | 115400 | 115400 | 115400 | 0 |
| 226 | 20250418 | 152400 | 17235654900 | 115400 | 115400 | 115400 | 115400 | 0 |
| 227 | 20250418 | 152300 | 17235654900 | 115400 | 115400 | 115400 | 115400 | 0 |
| 228 | 20250418 | 152200 | 17235654900 | 115400 | 115400 | 115400 | 115400 | 0 |
| 229 | 20250418 | 152100 | 17235654900 | 115400 | 115400 | 115400 | 115400 | 0 |
| 230 | 20250418 | 152000 | 17235654900 | 115400 | 115400 | 115400 | 115400 | 0 |
| 231 | 20250418 | 151900 | 17235654900 | 115400 | 115400 | 115500 | 115400 | 163 |
| 232 | 20250418 | 151800 | 17216842600 | 115500 | 115600 | 115700 | 115400 | 552 |
| 233 | 20250418 | 151700 | 17153055500 | 115600 | 115900 | 116000 | 115600 | 143 |
| 234 | 20250418 | 151600 | 17136492600 | 115700 | 115900 | 116000 | 115600 | 346 |
| 235 | 20250418 | 151500 | 17096407300 | 115900 | 115700 | 115900 | 115700 | 305 |
| 236 | 20250418 | 151400 | 17061089300 | 115600 | 115700 | 115800 | 115600 | 553 |
| 237 | 20250418 | 151300 | 16997120500 | 115800 | 115800 | 115800 | 115600 | 880 |
| 238 | 20250418 | 151200 | 16895276900 | 115700 | 115900 | 115900 | 115700 | 1153 |
| 239 | 20250418 | 151100 | 16761732450 | 115800 | 116000 | 116000 | 115800 | 790 |
| 240 | 20250418 | 151000 | 16670167850 | 115900 | 116000 | 116200 | 115900 | 829 |
| 241 | 20250418 | 150900 | 16573972750 | 116100 | 115900 | 116100 | 115900 | 335 |
| 242 | 20250418 | 150800 | 16535098250 | 116000 | 115700 | 116000 | 115700 | 514 |
| 243 | 20250418 | 150700 | 16475529950 | 115800 | 115900 | 116000 | 115800 | 1719 |
| 244 | 20250418 | 150600 | 16276342950 | 116000 | 115900 | 116000 | 115900 | 500 |
| 245 | 20250418 | 150500 | 16218354850 | 116000 | 115900 | 116100 | 115900 | 576 |
| 246 | 20250418 | 150400 | 16151513350 | 116000 | 116000 | 116200 | 116000 | 815 |
| 247 | 20250418 | 150300 | 16056927650 | 116000 | 116200 | 116400 | 116000 | 1350 |
| 248 | 20250418 | 150200 | 15900162550 | 116300 | 116300 | 116400 | 116200 | 567 |
| 249 | 20250418 | 150100 | 15834217250 | 116300 | 116200 | 116300 | 116100 | 376 |
| 250 | 20250418 | 150000 | 15790504450 | 116300 | 116000 | 116300 | 115900 | 2748 |
| 251 | 20250418 | 145900 | 15471566450 | 116000 | 116000 | 116000 | 115900 | 568 |
| 252 | 20250418 | 145800 | 15405688550 | 116000 | 115900 | 116000 | 115900 | 519 |
| 253 | 20250418 | 145700 | 15345502350 | 116000 | 116000 | 116000 | 115900 | 269 |
| 254 | 20250418 | 145600 | 15314302650 | 116000 | 116000 | 116000 | 115900 | 955 |
| 255 | 20250418 | 145500 | 15203536950 | 116000 | 116000 | 116000 | 115800 | 208 |
| 256 | 20250418 | 145400 | 15179413850 | 116000 | 115900 | 116000 | 115900 | 490 |
| 257 | 20250418 | 145300 | 15122597850 | 116000 | 115900 | 116000 | 115900 | 291 |
| 258 | 20250418 | 145200 | 15088858050 | 115900 | 115900 | 116000 | 115800 | 334 |
| 259 | 20250418 | 145100 | 15050148250 | 115800 | 115900 | 115900 | 115800 | 120 |
| 260 | 20250418 | 145000 | 15036246300 | 115800 | 116000 | 116000 | 115800 | 335 |
| 261 | 20250418 | 144900 | 14997416500 | 115900 | 116000 | 116000 | 115900 | 131 |
| 262 | 20250418 | 144800 | 14982225900 | 115900 | 115900 | 116000 | 115900 | 149 |
| 263 | 20250418 | 144700 | 14964949200 | 116000 | 115900 | 116000 | 115800 | 147 |
| 264 | 20250418 | 144600 | 14947910900 | 115900 | 115900 | 116000 | 115800 | 199 |
| 265 | 20250418 | 144500 | 14924844300 | 115900 | 115900 | 116000 | 115700 | 331 |
| 266 | 20250418 | 144400 | 14886491800 | 116000 | 115900 | 116000 | 115900 | 535 |
| 267 | 20250418 | 144300 | 14824479900 | 115900 | 116000 | 116000 | 115700 | 350 |
| 268 | 20250418 | 144200 | 14783917600 | 116000 | 115900 | 116000 | 115800 | 421 |
| 269 | 20250418 | 144100 | 14735121500 | 115900 | 115900 | 115900 | 115800 | 358 |
| 270 | 20250418 | 144000 | 14693636400 | 115800 | 115800 | 115800 | 115700 | 347 |
| 271 | 20250418 | 143900 | 14653463200 | 115800 | 115700 | 115800 | 115700 | 131 |
| 272 | 20250418 | 143800 | 14638297800 | 115700 | 115800 | 115800 | 115700 | 222 |
| 273 | 20250418 | 143700 | 14612596800 | 115700 | 115700 | 115800 | 115700 | 123 |
| 274 | 20250418 | 143600 | 14598360100 | 115700 | 115800 | 115800 | 115700 | 400 |
| 275 | 20250418 | 143500 | 14552065300 | 115700 | 115700 | 115800 | 115600 | 360 |
| 276 | 20250418 | 143400 | 14510408800 | 115600 | 115500 | 115700 | 115500 | 197 |
| 277 | 20250418 | 143300 | 14487628600 | 115600 | 115600 | 115600 | 115500 | 94 |
| 278 | 20250418 | 143200 | 14476764800 | 115600 | 115500 | 115600 | 115500 | 87 |
| 279 | 20250418 | 143100 | 14466710100 | 115600 | 115700 | 115700 | 115600 | 270 |
| 280 | 20250418 | 143000 | 14435486050 | 115700 | 115500 | 115700 | 115300 | 299 |
| 281 | 20250418 | 142900 | 14400951750 | 115700 | 115700 | 115800 | 115600 | 266 |
| 282 | 20250418 | 142800 | 14370181250 | 115700 | 115700 | 115800 | 115700 | 187 |
| 283 | 20250418 | 142700 | 14348535950 | 115800 | 115700 | 115800 | 115400 | 665 |
| 284 | 20250418 | 142600 | 14271641750 | 115600 | 115600 | 115600 | 115500 | 244 |
| 285 | 20250418 | 142500 | 14243437250 | 115500 | 115500 | 115600 | 115500 | 354 |
| 286 | 20250418 | 142400 | 14202538250 | 115600 | 115600 | 115600 | 115500 | 72 |
| 287 | 20250418 | 142300 | 14194217650 | 115600 | 115500 | 115600 | 115400 | 287 |
| 288 | 20250418 | 142200 | 14161068350 | 115500 | 115400 | 115500 | 115400 | 107 |
| 289 | 20250418 | 142100 | 14148713250 | 115400 | 115500 | 115600 | 115400 | 196 |
| 290 | 20250418 | 142000 | 14126071650 | 115500 | 115400 | 115600 | 115400 | 265 |
| 291 | 20250418 | 141900 | 14095457450 | 115500 | 115500 | 115500 | 115400 | 283 |
| 292 | 20250418 | 141800 | 14062785700 | 115400 | 115500 | 115500 | 115400 | 113 |
| 293 | 20250418 | 141700 | 14049738900 | 115500 | 115500 | 115500 | 115400 | 85 |
| 294 | 20250418 | 141600 | 14039924500 | 115500 | 115500 | 115500 | 115400 | 218 |
| 295 | 20250418 | 141500 | 14014750000 | 115400 | 115500 | 115500 | 115400 | 183 |
| 296 | 20250418 | 141400 | 13993627200 | 115500 | 115400 | 115500 | 115300 | 117 |
| 297 | 20250418 | 141300 | 13980122300 | 115400 | 115400 | 115400 | 115300 | 243 |
| 298 | 20250418 | 141200 | 13952093000 | 115400 | 115300 | 115400 | 115300 | 178 |
| 299 | 20250418 | 141100 | 13931556900 | 115300 | 115400 | 115400 | 115300 | 170 |
| 300 | 20250418 | 141000 | 13911949600 | 115400 | 115300 | 115400 | 115200 | 287 |
| 301 | 20250418 | 140900 | 13878869700 | 115300 | 115200 | 115300 | 115000 | 344 |
| 302 | 20250418 | 140800 | 13839281300 | 115100 | 115500 | 115600 | 114900 | 397 |
| 303 | 20250418 | 140700 | 13793586100 | 115500 | 115400 | 115600 | 115300 | 382 |
| 304 | 20250418 | 140600 | 13749472800 | 115500 | 115500 | 115500 | 115400 | 92 |
| 305 | 20250418 | 140500 | 13738848800 | 115500 | 115700 | 115700 | 115400 | 132 |
| 306 | 20250418 | 140400 | 13723591900 | 115600 | 115200 | 115700 | 115200 | 267 |
| 307 | 20250418 | 140300 | 13692762100 | 115000 | 115200 | 115200 | 114900 | 1614 |
| 308 | 20250418 | 140200 | 13507082100 | 115200 | 115900 | 115900 | 115000 | 2295 |
| 309 | 20250418 | 140100 | 13242263500 | 115900 | 115800 | 115900 | 115800 | 157 |
| 310 | 20250418 | 140000 | 13224070700 | 115800 | 115800 | 115900 | 115700 | 142 |
| 311 | 20250418 | 135900 | 13207620200 | 115800 | 115700 | 115900 | 115700 | 124 |
| 312 | 20250418 | 135800 | 13193257100 | 115800 | 115800 | 115900 | 115700 | 124 |
| 313 | 20250418 | 135700 | 13178900600 | 115700 | 116000 | 116000 | 115700 | 224 |
| 314 | 20250418 | 135600 | 13152968300 | 116000 | 115800 | 116000 | 115700 | 142 |
| 315 | 20250418 | 135500 | 13136520900 | 115900 | 116100 | 116100 | 115900 | 363 |
| 316 | 20250418 | 135400 | 13094408400 | 116100 | 116000 | 116100 | 115800 | 133 |
| 317 | 20250418 | 135300 | 13078983600 | 116100 | 116000 | 116100 | 115700 | 406 |
| 318 | 20250418 | 135200 | 13031955500 | 116000 | 116100 | 116100 | 115900 | 149 |
| 319 | 20250418 | 135100 | 13014678700 | 116100 | 116000 | 116100 | 115800 | 132 |
| 320 | 20250418 | 135000 | 12999359700 | 116000 | 116000 | 116100 | 115900 | 130 |
| 321 | 20250418 | 134900 | 12984284800 | 116000 | 115900 | 116000 | 115700 | 883 |
| 322 | 20250418 | 134800 | 12881940300 | 115700 | 115900 | 115900 | 115700 | 92 |
| 323 | 20250418 | 134700 | 12871285800 | 115900 | 115900 | 115900 | 115700 | 146 |
| 324 | 20250418 | 134600 | 12854380300 | 115600 | 115800 | 115900 | 115600 | 313 |
| 325 | 20250418 | 134500 | 12818128600 | 115900 | 115900 | 115900 | 115800 | 232 |
| 326 | 20250418 | 134400 | 12791247500 | 115800 | 115900 | 115900 | 115800 | 137 |
| 327 | 20250418 | 134300 | 12775373800 | 115700 | 115900 | 115900 | 115700 | 80 |
| 328 | 20250418 | 134200 | 12766105500 | 115900 | 116000 | 116100 | 115700 | 279 |
| 329 | 20250418 | 134100 | 12733768500 | 116000 | 116100 | 116100 | 115900 | 231 |
| 330 | 20250418 | 134000 | 12706977200 | 116100 | 115800 | 116100 | 115800 | 497 |
| 331 | 20250418 | 133900 | 12649338800 | 115900 | 115900 | 115900 | 115800 | 125 |
| 332 | 20250418 | 133800 | 12634853700 | 115900 | 115900 | 116000 | 115800 | 113 |
| 333 | 20250418 | 133700 | 12621754200 | 115900 | 115800 | 115900 | 115500 | 301 |
| 334 | 20250418 | 133600 | 12586933600 | 115900 | 115800 | 115900 | 115800 | 141 |
| 335 | 20250418 | 133500 | 12570595100 | 115900 | 115900 | 115900 | 115800 | 144 |
| 336 | 20250418 | 133400 | 12553910700 | 115800 | 115800 | 115900 | 115800 | 137 |
| 337 | 20250418 | 133300 | 12538036000 | 115900 | 115700 | 115900 | 115700 | 170 |
| 338 | 20250418 | 133200 | 12518355400 | 115800 | 115700 | 115800 | 115600 | 85 |
| 339 | 20250418 | 133100 | 12508523800 | 115800 | 115800 | 115800 | 115400 | 323 |
| 340 | 20250418 | 133000 | 12471204100 | 115800 | 115900 | 115900 | 115700 | 216 |
| 341 | 20250418 | 132900 | 12446193600 | 115800 | 115900 | 115900 | 115700 | 137 |
| 342 | 20250418 | 132800 | 12430320600 | 115900 | 115800 | 115900 | 115700 | 80 |
| 343 | 20250418 | 132700 | 12421058700 | 115800 | 115700 | 115900 | 115700 | 111 |
| 344 | 20250418 | 132600 | 12408200700 | 115800 | 115800 | 115800 | 115700 | 115 |
| 345 | 20250418 | 132500 | 12394887200 | 115800 | 115700 | 115800 | 115600 | 192 |
| 346 | 20250418 | 132400 | 12372677900 | 115600 | 115900 | 116000 | 115600 | 235 |
| 347 | 20250418 | 132300 | 12345461400 | 115900 | 115800 | 115900 | 115800 | 159 |
| 348 | 20250418 | 132200 | 12327038000 | 115700 | 115800 | 115900 | 115700 | 242 |
| 349 | 20250418 | 132100 | 12298997800 | 115700 | 115600 | 115800 | 115600 | 107 |
| 350 | 20250418 | 132000 | 12286615000 | 115500 | 115700 | 115800 | 115500 | 170 |
| 351 | 20250418 | 131900 | 12266958200 | 115800 | 115700 | 115800 | 115600 | 152 |
| 352 | 20250418 | 131800 | 12249363000 | 115800 | 115700 | 115800 | 115700 | 179 |
| 353 | 20250418 | 131700 | 12228641100 | 115700 | 115700 | 115700 | 115600 | 74 |
| 354 | 20250418 | 131600 | 12220081100 | 115700 | 115900 | 115900 | 115600 | 106 |
| 355 | 20250418 | 131500 | 12207815100 | 115900 | 115800 | 115900 | 115700 | 193 |
| 356 | 20250418 | 131400 | 12185468000 | 115700 | 115800 | 115900 | 115300 | 115 |
| 357 | 20250418 | 131300 | 12172164900 | 115800 | 115700 | 115900 | 115700 | 114 |
| 358 | 20250418 | 131200 | 12158967500 | 115900 | 115900 | 115900 | 115700 | 135 |
| 359 | 20250418 | 131100 | 12143335000 | 115800 | 115800 | 115800 | 115700 | 160 |
| 360 | 20250418 | 131000 | 12124812400 | 115800 | 115700 | 115800 | 115400 | 144 |
| 361 | 20250418 | 130900 | 12108172200 | 115700 | 115600 | 115800 | 115300 | 143 |
| 362 | 20250418 | 130800 | 12091647000 | 115800 | 115800 | 115900 | 115700 | 133 |
| 363 | 20250418 | 130700 | 12076243500 | 115800 | 115600 | 115800 | 115600 | 401 |
| 364 | 20250418 | 130600 | 12029862500 | 115600 | 115700 | 115700 | 115500 | 244 |
| 365 | 20250418 | 130500 | 12001649000 | 115600 | 115700 | 115700 | 115600 | 89 |
| 366 | 20250418 | 130400 | 11991355700 | 115700 | 115600 | 115700 | 115500 | 192 |
| 367 | 20250418 | 130300 | 11969153200 | 115600 | 115600 | 115700 | 115500 | 118 |
| 368 | 20250418 | 130200 | 11955505700 | 115700 | 115700 | 115700 | 115600 | 100 |
| 369 | 20250418 | 130100 | 11943940800 | 115700 | 115700 | 115800 | 115600 | 97 |
| 370 | 20250418 | 130000 | 11932718800 | 115700 | 115500 | 115700 | 115500 | 150 |
| 371 | 20250418 | 125900 | 11915373400 | 115500 | 115500 | 115700 | 115400 | 289 |
| 372 | 20250418 | 125800 | 11881966700 | 115600 | 115500 | 115700 | 115500 | 47 |
| 373 | 20250418 | 125700 | 11876531800 | 115700 | 115700 | 115700 | 115500 | 94 |
| 374 | 20250418 | 125600 | 11865659000 | 115700 | 115600 | 115700 | 115600 | 248 |
| 375 | 20250418 | 125500 | 11836977000 | 115500 | 115500 | 115700 | 115400 | 156 |
| 376 | 20250418 | 125400 | 11818953900 | 115700 | 115700 | 115700 | 115500 | 168 |
| 377 | 20250418 | 125300 | 11799530100 | 115700 | 115700 | 115700 | 115600 | 160 |
| 378 | 20250418 | 125200 | 11781020800 | 115800 | 115700 | 115800 | 115600 | 158 |
| 379 | 20250418 | 125100 | 11762731000 | 115600 | 115700 | 115700 | 115600 | 53 |
| 380 | 20250418 | 125000 | 11756600200 | 115700 | 115700 | 115800 | 115600 | 86 |
| 381 | 20250418 | 124900 | 11746649000 | 115700 | 115800 | 115900 | 115700 | 128 |
| 382 | 20250418 | 124800 | 11731831700 | 115800 | 115800 | 115800 | 115500 | 238 |
| 383 | 20250418 | 124700 | 11704295000 | 115800 | 115900 | 115900 | 115700 | 89 |
| 384 | 20250418 | 124600 | 11693988200 | 115800 | 115700 | 115800 | 115700 | 161 |
| 385 | 20250418 | 124500 | 11675348700 | 115800 | 115600 | 115800 | 115600 | 153 |
| 386 | 20250418 | 124400 | 11657642100 | 115700 | 115600 | 115700 | 115600 | 197 |
| 387 | 20250418 | 124300 | 11634851700 | 115700 | 115700 | 115800 | 115600 | 110 |
| 388 | 20250418 | 124200 | 11622124800 | 115700 | 115700 | 115700 | 115300 | 180 |
| 389 | 20250418 | 124100 | 11601324700 | 115700 | 115500 | 115700 | 115500 | 102 |
| 390 | 20250418 | 124000 | 11589525000 | 115500 | 115700 | 115800 | 115500 | 102 |
| 391 | 20250418 | 123900 | 11577730400 | 115700 | 115800 | 115900 | 115700 | 90 |
| 392 | 20250418 | 123800 | 11567307800 | 115800 | 115800 | 115800 | 115700 | 93 |
| 393 | 20250418 | 123700 | 11556540000 | 115700 | 115600 | 115700 | 115100 | 258 |
| 394 | 20250418 | 123600 | 11526730400 | 115700 | 115800 | 115800 | 115700 | 118 |
| 395 | 20250418 | 123500 | 11513071500 | 115700 | 115700 | 115900 | 115600 | 127 |
| 396 | 20250418 | 123400 | 11498373600 | 115700 | 115800 | 115800 | 115700 | 104 |
| 397 | 20250418 | 123300 | 11486332400 | 115800 | 115700 | 115800 | 115700 | 115 |
| 398 | 20250418 | 123200 | 11473023900 | 115700 | 115700 | 115800 | 115700 | 80 |
| 399 | 20250418 | 123100 | 11463761400 | 115800 | 115600 | 115800 | 115300 | 164 |
| 400 | 20250418 | 123000 | 11444813500 | 115800 | 115900 | 115900 | 115500 | 129 |
| 401 | 20250418 | 122900 | 11429880900 | 115800 | 115900 | 115900 | 115600 | 318 |
| 402 | 20250418 | 122800 | 11393060800 | 115700 | 115700 | 115900 | 115500 | 145 |
| 403 | 20250418 | 122700 | 11376275300 | 115600 | 115700 | 115800 | 115600 | 83 |
| 404 | 20250418 | 122600 | 11366672200 | 115700 | 115900 | 116000 | 115400 | 392 |
| 405 | 20250418 | 122500 | 11321288100 | 115900 | 115900 | 115900 | 115800 | 121 |
| 406 | 20250418 | 122400 | 11307265500 | 115900 | 115800 | 116000 | 115800 | 108 |
| 407 | 20250418 | 122300 | 11294750200 | 115800 | 115700 | 115900 | 115700 | 96 |
| 408 | 20250418 | 122200 | 11283629800 | 115800 | 115900 | 115900 | 115800 | 109 |
| 409 | 20250418 | 122100 | 11270998000 | 115700 | 115900 | 115900 | 115700 | 37 |
| 410 | 20250418 | 122000 | 11266713100 | 115400 | 115800 | 115900 | 115300 | 249 |
| 411 | 20250418 | 121900 | 11237898100 | 115800 | 115800 | 115900 | 115700 | 80 |
| 412 | 20250418 | 121800 | 11228628600 | 115800 | 115800 | 115900 | 115800 | 211 |
| 413 | 20250418 | 121700 | 11204186300 | 115700 | 115800 | 115800 | 115700 | 115 |
| 414 | 20250418 | 121600 | 11190872700 | 115600 | 115800 | 115800 | 115200 | 224 |
| 415 | 20250418 | 121500 | 11164982100 | 115800 | 115900 | 115900 | 115800 | 227 |
| 416 | 20250418 | 121400 | 11138685500 | 115800 | 115800 | 116000 | 115800 | 167 |
| 417 | 20250418 | 121300 | 11119332600 | 115800 | 115700 | 116000 | 115700 | 106 |
| 418 | 20250418 | 121200 | 11107049600 | 115800 | 115800 | 115900 | 115800 | 56 |
| 419 | 20250418 | 121100 | 11100560900 | 115600 | 115800 | 116000 | 115600 | 159 |
| 420 | 20250418 | 121000 | 11082137700 | 115800 | 115800 | 115900 | 115700 | 217 |
| 421 | 20250418 | 120900 | 11057014100 | 115900 | 116000 | 116000 | 115800 | 288 |
| 422 | 20250418 | 120800 | 11023649300 | 115800 | 116000 | 116100 | 115800 | 167 |
| 423 | 20250418 | 120700 | 11004279300 | 116100 | 115900 | 116100 | 115900 | 125 |
| 424 | 20250418 | 120600 | 10989776100 | 116000 | 116000 | 116100 | 116000 | 247 |
| 425 | 20250418 | 120500 | 10961110800 | 116000 | 116000 | 116100 | 116000 | 92 |
| 426 | 20250418 | 120400 | 10950431600 | 116000 | 116100 | 116200 | 116000 | 143 |
| 427 | 20250418 | 120300 | 10933837000 | 116200 | 116000 | 116200 | 116000 | 166 |
| 428 | 20250418 | 120200 | 10914562200 | 116100 | 116100 | 116100 | 116000 | 160 |
| 429 | 20250418 | 120100 | 10895988100 | 116100 | 115900 | 116100 | 115900 | 126 |
| 430 | 20250418 | 120000 | 10881371900 | 116000 | 116000 | 116100 | 115900 | 211 |
| 431 | 20250418 | 115900 | 10856894000 | 116000 | 116000 | 116100 | 116000 | 406 |
| 432 | 20250418 | 115800 | 10809785000 | 116100 | 116000 | 116100 | 116000 | 118 |
| 433 | 20250418 | 115700 | 10796090800 | 116100 | 116000 | 116100 | 116000 | 111 |
| 434 | 20250418 | 115600 | 10783213000 | 116100 | 115900 | 116100 | 115900 | 93 |
| 435 | 20250418 | 115500 | 10772424700 | 116000 | 115700 | 116100 | 115700 | 214 |
| 436 | 20250418 | 115400 | 10747627400 | 115800 | 115900 | 116000 | 115500 | 208 |
| 437 | 20250418 | 115300 | 10723543100 | 116000 | 116000 | 116100 | 115800 | 332 |
| 438 | 20250418 | 115200 | 10685036000 | 116000 | 116000 | 116100 | 115900 | 131 |
| 439 | 20250418 | 115100 | 10669841900 | 116000 | 115900 | 116000 | 115900 | 153 |
| 440 | 20250418 | 115000 | 10652097500 | 115800 | 116100 | 116100 | 115800 | 100 |
| 441 | 20250418 | 114900 | 10640502000 | 116100 | 115600 | 116100 | 115600 | 63 |
| 442 | 20250418 | 114800 | 10633195200 | 116100 | 116000 | 116100 | 115500 | 327 |
| 443 | 20250418 | 114700 | 10595282900 | 116000 | 116000 | 116100 | 116000 | 109 |
| 444 | 20250418 | 114600 | 10582633500 | 116100 | 116000 | 116100 | 115900 | 122 |
| 445 | 20250418 | 114500 | 10568481000 | 116100 | 116000 | 116100 | 115900 | 128 |
| 446 | 20250418 | 114400 | 10553626200 | 116000 | 116000 | 116100 | 115900 | 312 |
| 447 | 20250418 | 114300 | 10517422100 | 116100 | 116000 | 116100 | 115900 | 65 |
| 448 | 20250418 | 114200 | 10509882200 | 116100 | 116100 | 116100 | 116000 | 128 |
| 449 | 20250418 | 114100 | 10495028700 | 116100 | 116000 | 116100 | 115900 | 145 |
| 450 | 20250418 | 114000 | 10478205400 | 116000 | 116000 | 116000 | 115900 | 248 |
| 451 | 20250418 | 113900 | 10449453000 | 116000 | 115900 | 116000 | 115800 | 157 |
| 452 | 20250418 | 113800 | 10431254500 | 115900 | 115900 | 116000 | 115800 | 75 |
| 453 | 20250418 | 113700 | 10422560600 | 115900 | 116000 | 116100 | 115900 | 192 |
| 454 | 20250418 | 113600 | 10400293300 | 116000 | 115800 | 116000 | 115800 | 158 |
| 455 | 20250418 | 113500 | 10381979000 | 115900 | 115900 | 115900 | 115800 | 113 |
| 456 | 20250418 | 113400 | 10368888300 | 115900 | 115800 | 115900 | 115800 | 110 |
| 457 | 20250418 | 113300 | 10356144400 | 115800 | 115700 | 115900 | 115700 | 224 |
| 458 | 20250418 | 113200 | 10330196200 | 115700 | 115700 | 115800 | 115700 | 94 |
| 459 | 20250418 | 113100 | 10319315800 | 115700 | 115900 | 115900 | 115700 | 231 |
| 460 | 20250418 | 113000 | 10292555500 | 115800 | 115900 | 115900 | 115700 | 180 |
| 461 | 20250418 | 112900 | 10271706900 | 115900 | 115900 | 115900 | 115800 | 251 |
| 462 | 20250418 | 112800 | 10242619400 | 116000 | 116000 | 116000 | 115900 | 133 |
| 463 | 20250418 | 112700 | 10227195200 | 116000 | 116000 | 116100 | 115900 | 133 |
| 464 | 20250418 | 112600 | 10211769300 | 115900 | 116100 | 116100 | 115900 | 121 |
| 465 | 20250418 | 112500 | 10197730600 | 116100 | 116000 | 116100 | 115900 | 348 |
| 466 | 20250418 | 112400 | 10157351600 | 116000 | 116100 | 116100 | 115900 | 173 |
| 467 | 20250418 | 112300 | 10137284300 | 116100 | 115900 | 116200 | 115900 | 725 |
| 468 | 20250418 | 112200 | 10053146500 | 115900 | 115800 | 115900 | 115800 | 159 |
| 469 | 20250418 | 112100 | 10034722200 | 115800 | 115700 | 115900 | 115700 | 171 |
| 470 | 20250418 | 112000 | 10014923700 | 115600 | 115700 | 115800 | 115600 | 129 |
| 471 | 20250418 | 111900 | 9999993800 | 115700 | 115700 | 115800 | 115600 | 474 |
| 472 | 20250418 | 111800 | 9945158600 | 115700 | 115800 | 115800 | 115700 | 165 |
| 473 | 20250418 | 111700 | 9926059000 | 115800 | 115700 | 115800 | 115400 | 216 |
| 474 | 20250418 | 111600 | 9901081700 | 115600 | 115600 | 115700 | 115500 | 216 |
| 475 | 20250418 | 111500 | 9876103100 | 115500 | 115500 | 115700 | 115500 | 193 |
| 476 | 20250418 | 111400 | 9853795200 | 115600 | 115600 | 115800 | 115500 | 180 |
| 477 | 20250418 | 111300 | 9832977000 | 115500 | 115900 | 115900 | 115400 | 164 |
| 478 | 20250418 | 111200 | 9814005700 | 115900 | 115900 | 115900 | 115700 | 216 |
| 479 | 20250418 | 111100 | 9788981900 | 115900 | 115800 | 115900 | 115800 | 139 |
| 480 | 20250418 | 111000 | 9772880000 | 115800 | 115900 | 115900 | 115800 | 394 |
| 481 | 20250418 | 110900 | 9727243000 | 115900 | 115900 | 115900 | 115800 | 190 |
| 482 | 20250418 | 110800 | 9705232500 | 115900 | 115800 | 116000 | 115800 | 189 |
| 483 | 20250418 | 110700 | 9683333900 | 115900 | 115900 | 115900 | 115700 | 144 |
| 484 | 20250418 | 110600 | 9666652500 | 115900 | 115800 | 115900 | 115700 | 205 |
| 485 | 20250418 | 110500 | 9642914500 | 115900 | 115900 | 116000 | 115800 | 148 |
| 486 | 20250418 | 110400 | 9625762000 | 116000 | 115900 | 116000 | 115900 | 349 |
| 487 | 20250418 | 110300 | 9585294500 | 115900 | 116000 | 116000 | 115900 | 148 |
| 488 | 20250418 | 110200 | 9568132100 | 116000 | 115900 | 116000 | 115900 | 243 |
| 489 | 20250418 | 110100 | 9539951000 | 116000 | 115900 | 116000 | 115800 | 190 |
| 490 | 20250418 | 110000 | 9517919400 | 115900 | 116000 | 116100 | 115900 | 119 |
| 491 | 20250418 | 105900 | 9504112900 | 116000 | 116000 | 116200 | 115600 | 2432 |
| 492 | 20250418 | 105800 | 9221800700 | 115900 | 116000 | 116100 | 115900 | 813 |
| 493 | 20250418 | 105700 | 9127493200 | 116000 | 115800 | 116000 | 115800 | 437 |
| 494 | 20250418 | 105600 | 9076829600 | 115800 | 115800 | 115800 | 115600 | 184 |
| 495 | 20250418 | 105500 | 9055538200 | 115800 | 115500 | 115800 | 115400 | 214 |
| 496 | 20250418 | 105400 | 9030787000 | 115500 | 115500 | 115500 | 115000 | 414 |
| 497 | 20250418 | 105300 | 8983020800 | 115300 | 115300 | 115500 | 115200 | 190 |
| 498 | 20250418 | 105200 | 8961101700 | 115300 | 115500 | 115500 | 115200 | 120 |
| 499 | 20250418 | 105100 | 8947255100 | 115400 | 115400 | 115400 | 114900 | 2738 |
| 500 | 20250418 | 105000 | 8632464900 | 115400 | 115300 | 115400 | 115000 | 2974 |
| 501 | 20250418 | 104900 | 8290391800 | 115300 | 115600 | 115600 | 115000 | 5458 |
| 502 | 20250418 | 104800 | 7661580400 | 115600 | 115500 | 115700 | 115400 | 200 |
| 503 | 20250418 | 104700 | 7638465800 | 115400 | 115400 | 115500 | 115300 | 245 |
| 504 | 20250418 | 104600 | 7610181000 | 115400 | 115400 | 115500 | 115300 | 283 |
| 505 | 20250418 | 104500 | 7577527200 | 115400 | 115400 | 115500 | 115300 | 178 |
| 506 | 20250418 | 104400 | 7556987500 | 115400 | 115400 | 115500 | 115300 | 124 |
| 507 | 20250418 | 104300 | 7542679700 | 115500 | 115400 | 115500 | 115300 | 340 |
| 508 | 20250418 | 104200 | 7503444300 | 115400 | 115300 | 115400 | 115200 | 136 |
| 509 | 20250418 | 104100 | 7487766400 | 115400 | 115300 | 115500 | 115200 | 118 |
| 510 | 20250418 | 104000 | 7474151000 | 115300 | 115300 | 115400 | 115200 | 319 |
| 511 | 20250418 | 103900 | 7437376100 | 115300 | 115300 | 115300 | 115100 | 489 |
| 512 | 20250418 | 103800 | 7381062000 | 115300 | 115200 | 115400 | 115100 | 178 |
| 513 | 20250418 | 103700 | 7360539900 | 115200 | 115400 | 115400 | 115200 | 334 |
| 514 | 20250418 | 103600 | 7322039400 | 115300 | 115200 | 115400 | 115100 | 642 |
| 515 | 20250418 | 103500 | 7248048200 | 115300 | 115400 | 115400 | 115100 | 577 |
| 516 | 20250418 | 103400 | 7181545500 | 115300 | 115400 | 115500 | 115300 | 152 |
| 517 | 20250418 | 103300 | 7164004200 | 115500 | 115400 | 115500 | 115400 | 135 |
| 518 | 20250418 | 103200 | 7148420300 | 115400 | 115400 | 115600 | 115300 | 859 |
| 519 | 20250418 | 103100 | 7049253100 | 115400 | 115400 | 115500 | 115300 | 427 |
| 520 | 20250418 | 103000 | 6999977700 | 115400 | 115500 | 115500 | 115300 | 253 |
| 521 | 20250418 | 102900 | 6970780100 | 115400 | 115400 | 115500 | 115300 | 422 |
| 522 | 20250418 | 102800 | 6922079300 | 115400 | 115400 | 115500 | 115400 | 223 |
| 523 | 20250418 | 102700 | 6896333800 | 115500 | 115400 | 115500 | 115300 | 143 |
| 524 | 20250418 | 102600 | 6879831500 | 115300 | 115400 | 115500 | 115300 | 246 |
| 525 | 20250418 | 102500 | 6851459000 | 115400 | 115600 | 115600 | 115300 | 481 |
| 526 | 20250418 | 102400 | 6795911300 | 115600 | 115700 | 115700 | 115500 | 357 |
| 527 | 20250418 | 102300 | 6754638500 | 115600 | 115700 | 115800 | 115600 | 138 |
| 528 | 20250418 | 102200 | 6738668900 | 115600 | 115800 | 115900 | 115600 | 330 |
| 529 | 20250418 | 102100 | 6700489400 | 115900 | 115900 | 116000 | 115800 | 207 |
| 530 | 20250418 | 102000 | 6676497800 | 115800 | 116000 | 116000 | 115800 | 249 |
| 531 | 20250418 | 101900 | 6647649100 | 116000 | 115800 | 116000 | 115800 | 148 |
| 532 | 20250418 | 101800 | 6630501900 | 115900 | 116000 | 116000 | 115900 | 147 |
| 533 | 20250418 | 101700 | 6613454600 | 115900 | 115700 | 115900 | 115500 | 1118 |
| 534 | 20250418 | 101600 | 6484107500 | 115500 | 115900 | 116000 | 115500 | 819 |
| 535 | 20250418 | 101500 | 6389278200 | 115900 | 115700 | 116000 | 115700 | 150 |
| 536 | 20250418 | 101400 | 6371896800 | 115700 | 116200 | 116200 | 115700 | 931 |
| 537 | 20250418 | 101300 | 6263883900 | 116100 | 116200 | 116200 | 116000 | 489 |
| 538 | 20250418 | 101200 | 6207104800 | 116200 | 116100 | 116200 | 116100 | 195 |
| 539 | 20250418 | 101100 | 6184458550 | 116300 | 116100 | 116300 | 115900 | 1065 |
| 540 | 20250418 | 101000 | 6060877250 | 116200 | 116500 | 116500 | 116100 | 683 |
| 541 | 20250418 | 100900 | 5981405550 | 116500 | 116600 | 116700 | 116400 | 274 |
| 542 | 20250418 | 100800 | 5949465750 | 116500 | 116200 | 116600 | 116200 | 232 |
| 543 | 20250418 | 100700 | 5922438450 | 116200 | 116400 | 116600 | 116100 | 477 |
| 544 | 20250418 | 100600 | 5866933750 | 116400 | 116250 | 116500 | 116250 | 248 |
| 545 | 20250418 | 100500 | 5838072900 | 116250 | 116150 | 116300 | 116000 | 251 |
| 546 | 20250418 | 100400 | 5808907400 | 116150 | 116100 | 116200 | 116000 | 268 |
| 547 | 20250418 | 100300 | 5777778600 | 116100 | 116100 | 116200 | 116000 | 357 |
| 548 | 20250418 | 100200 | 5736323250 | 116050 | 116000 | 116100 | 116000 | 140 |
| 549 | 20250418 | 100100 | 5720072400 | 116100 | 116300 | 116300 | 116100 | 373 |
| 550 | 20250418 | 100000 | 5676738500 | 116300 | 116400 | 116600 | 116100 | 146 |
| 551 | 20250418 | 095900 | 5659750200 | 116400 | 116400 | 116500 | 116350 | 365 |
| 552 | 20250418 | 095800 | 5617249950 | 116400 | 116100 | 116400 | 116100 | 386 |
| 553 | 20250418 | 095700 | 5572397800 | 116200 | 116450 | 116450 | 116100 | 419 |
| 554 | 20250418 | 095600 | 5523684500 | 116600 | 116200 | 116600 | 116100 | 285 |
| 555 | 20250418 | 095500 | 5490537150 | 116200 | 116500 | 116500 | 116100 | 310 |
| 556 | 20250418 | 095400 | 5454486150 | 116500 | 116300 | 116500 | 116100 | 453 |
| 557 | 20250418 | 095300 | 5401763350 | 116400 | 116300 | 116500 | 116100 | 152 |
| 558 | 20250418 | 095200 | 5384075750 | 116300 | 116000 | 116500 | 116000 | 355 |
| 559 | 20250418 | 095100 | 5342781950 | 116000 | 115900 | 116300 | 115800 | 324 |
| 560 | 20250418 | 095000 | 5305180550 | 116000 | 115900 | 116000 | 115700 | 420 |
| 561 | 20250418 | 094900 | 5256505550 | 115900 | 116200 | 116200 | 115800 | 313 |
| 562 | 20250418 | 094800 | 5220195350 | 116200 | 116100 | 116300 | 116000 | 369 |
| 563 | 20250418 | 094700 | 5177343150 | 116100 | 116000 | 116200 | 115900 | 1131 |
| 564 | 20250418 | 094600 | 5046145950 | 116000 | 116200 | 116400 | 115800 | 624 |
| 565 | 20250418 | 094500 | 4973726350 | 116200 | 116200 | 116600 | 116100 | 667 |
| 566 | 20250418 | 094400 | 4896146950 | 116200 | 116300 | 116400 | 116200 | 334 |
| 567 | 20250418 | 094300 | 4857310850 | 116300 | 116400 | 116500 | 116300 | 454 |
| 568 | 20250418 | 094200 | 4804460450 | 116400 | 116400 | 116600 | 116300 | 681 |
| 569 | 20250418 | 094100 | 4725153900 | 116600 | 116100 | 116600 | 116100 | 646 |
| 570 | 20250418 | 094000 | 4649996500 | 116000 | 116500 | 116500 | 116000 | 586 |
| 571 | 20250418 | 093900 | 4581901400 | 116500 | 116500 | 116600 | 116100 | 858 |
| 572 | 20250418 | 093800 | 4482021300 | 116400 | 116700 | 116900 | 116400 | 357 |
| 573 | 20250418 | 093700 | 4440366800 | 116700 | 117300 | 117300 | 116600 | 860 |
| 574 | 20250418 | 093600 | 4339881700 | 117300 | 117500 | 117600 | 117300 | 376 |
| 575 | 20250418 | 093500 | 4295733000 | 117300 | 117600 | 117600 | 117300 | 752 |
| 576 | 20250418 | 093400 | 4207447300 | 117600 | 117600 | 117900 | 117400 | 613 |
| 577 | 20250418 | 093300 | 4135366200 | 117900 | 117650 | 117900 | 117200 | 943 |
| 578 | 20250418 | 093200 | 4024485100 | 117700 | 117800 | 117800 | 117500 | 1024 |
| 579 | 20250418 | 093100 | 3904016500 | 117700 | 117800 | 117900 | 117700 | 479 |
| 580 | 20250418 | 093000 | 3847580300 | 117900 | 117700 | 117900 | 117600 | 527 |
| 581 | 20250418 | 092900 | 3785528100 | 117700 | 117700 | 117800 | 117500 | 1237 |
| 582 | 20250418 | 092800 | 3640011200 | 117800 | 117900 | 118000 | 117800 | 383 |
| 583 | 20250418 | 092700 | 3594853400 | 117900 | 117800 | 117950 | 117700 | 589 |
| 584 | 20250418 | 092600 | 3525431200 | 117800 | 117900 | 118000 | 117700 | 712 |
| 585 | 20250418 | 092500 | 3441522400 | 117900 | 117400 | 118000 | 117400 | 1806 |
| 586 | 20250418 | 092400 | 3228950650 | 117300 | 117200 | 117300 | 117000 | 670 |
| 587 | 20250418 | 092300 | 3150446450 | 117300 | 117100 | 117300 | 116900 | 491 |
| 588 | 20250418 | 092200 | 3092947250 | 117100 | 117300 | 117300 | 117000 | 1733 |
| 589 | 20250418 | 092100 | 2890091300 | 117200 | 117600 | 117600 | 117100 | 629 |
| 590 | 20250418 | 092000 | 2816346100 | 117500 | 117400 | 117550 | 117300 | 702 |
| 591 | 20250418 | 091900 | 2733899750 | 117400 | 117500 | 117900 | 117300 | 353 |
| 592 | 20250418 | 091800 | 2692400450 | 117600 | 117400 | 117600 | 117100 | 381 |
| 593 | 20250418 | 091700 | 2647689400 | 117400 | 117500 | 118100 | 117400 | 944 |
| 594 | 20250418 | 091600 | 2536579100 | 117600 | 117700 | 118200 | 117400 | 498 |
| 595 | 20250418 | 091500 | 2477905000 | 117900 | 117900 | 118500 | 117100 | 2168 |
| 596 | 20250418 | 091400 | 2222374300 | 117900 | 117600 | 117900 | 117300 | 1257 |
| 597 | 20250418 | 091300 | 2074538400 | 117600 | 117000 | 117600 | 117000 | 2550 |
| 598 | 20250418 | 091200 | 1775345350 | 117000 | 116800 | 117000 | 116800 | 1120 |
| 599 | 20250418 | 091100 | 1644433500 | 116800 | 116600 | 116900 | 116500 | 605 |
| 600 | 20250418 | 091000 | 1573808550 | 116700 | 116700 | 117000 | 116400 | 1310 |
| 601 | 20250418 | 090900 | 1420785100 | 116700 | 115900 | 116700 | 115900 | 790 |
| 602 | 20250418 | 090800 | 1328882550 | 115900 | 115600 | 116100 | 115400 | 696 |
| 603 | 20250418 | 090700 | 1248216450 | 115600 | 116600 | 116700 | 115400 | 1527 |
| 604 | 20250418 | 090600 | 1070495100 | 116600 | 116500 | 116800 | 116400 | 2204 |
| 605 | 20250418 | 090500 | 813435100 | 116400 | 116100 | 116500 | 116100 | 1815 |
| 606 | 20250418 | 090400 | 602414550 | 116200 | 116100 | 116200 | 115500 | 789 |
| 607 | 20250418 | 090300 | 510906200 | 116200 | 115600 | 116400 | 115600 | 1327 |
| 608 | 20250418 | 090200 | 357055500 | 115700 | 115000 | 115700 | 114900 | 778 |
| 609 | 20250418 | 090100 | 267253000 | 115400 | 115300 | 115500 | 114900 | 561 |
| 610 | 20250418 | 090000 | 202620600 | 115300 | 114000 | 115600 | 113900 | 1773 |