37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250418 | 192500 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 16000 |
| 3 | 20250418 | 192400 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 4 | 20250418 | 192300 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 5 | 20250418 | 192200 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 6 | 20250418 | 192100 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 7 | 20250418 | 192000 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 8 | 20250418 | 191900 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 9 | 20250418 | 191800 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 10 | 20250418 | 191700 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 11 | 20250418 | 191600 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 12 | 20250418 | 191500 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 13 | 20250418 | 191400 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 14 | 20250418 | 191300 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 15 | 20250418 | 191200 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 16 | 20250418 | 191100 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 17 | 20250418 | 191000 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 18 | 20250418 | 190900 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 19 | 20250418 | 190800 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 20 | 20250418 | 190700 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 21 | 20250418 | 190600 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 22 | 20250418 | 190500 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 23 | 20250418 | 190400 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 24 | 20250418 | 190300 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 25 | 20250418 | 190200 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 26 | 20250418 | 190100 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 27 | 20250418 | 190000 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 28 | 20250418 | 185900 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 29 | 20250418 | 185800 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 30 | 20250418 | 185700 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 31 | 20250418 | 185600 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 32 | 20250418 | 185500 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 16000 |
| 33 | 20250418 | 185400 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 34 | 20250418 | 185300 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 35 | 20250418 | 185200 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 36 | 20250418 | 185100 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 37 | 20250418 | 185000 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 38 | 20250418 | 184900 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 39 | 20250418 | 184800 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 40 | 20250418 | 184700 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 41 | 20250418 | 184600 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 42 | 20250418 | 184500 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 43 | 20250418 | 184400 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 44 | 20250418 | 184300 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 45 | 20250418 | 184200 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 46 | 20250418 | 184100 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 47 | 20250418 | 184000 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 48 | 20250418 | 183900 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 49 | 20250418 | 183800 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 50 | 20250418 | 183700 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 51 | 20250418 | 183600 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 52 | 20250418 | 183500 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 53 | 20250418 | 183400 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 54 | 20250418 | 183300 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 55 | 20250418 | 183200 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 56 | 20250418 | 183100 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 57 | 20250418 | 183000 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 58 | 20250418 | 182900 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 59 | 20250418 | 182800 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 60 | 20250418 | 182700 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 61 | 20250418 | 182600 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 62 | 20250418 | 182500 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 16000 |
| 63 | 20250418 | 182400 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 64 | 20250418 | 182300 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 65 | 20250418 | 182200 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 66 | 20250418 | 182100 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 67 | 20250418 | 182000 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 68 | 20250418 | 181900 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 69 | 20250418 | 181800 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 70 | 20250418 | 181700 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 71 | 20250418 | 181600 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 72 | 20250418 | 181500 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 73 | 20250418 | 181400 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 74 | 20250418 | 181300 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 75 | 20250418 | 181200 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 76 | 20250418 | 181100 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 77 | 20250418 | 181000 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 78 | 20250418 | 180900 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 79 | 20250418 | 180800 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 80 | 20250418 | 180700 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 81 | 20250418 | 180600 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 82 | 20250418 | 180500 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 83 | 20250418 | 180400 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 84 | 20250418 | 180300 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 85 | 20250418 | 180200 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 86 | 20250418 | 180100 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 87 | 20250418 | 180000 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 88 | 20250418 | 175900 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 89 | 20250418 | 175800 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 90 | 20250418 | 175700 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 91 | 20250418 | 175600 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 92 | 20250418 | 175500 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 16000 |
| 93 | 20250418 | 175400 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 94 | 20250418 | 175300 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 95 | 20250418 | 175200 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 96 | 20250418 | 175100 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 97 | 20250418 | 175000 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 98 | 20250418 | 174900 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 99 | 20250418 | 174800 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 100 | 20250418 | 174700 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 101 | 20250418 | 174600 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 102 | 20250418 | 174500 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 103 | 20250418 | 174400 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 104 | 20250418 | 174300 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 105 | 20250418 | 174200 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 106 | 20250418 | 174100 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 107 | 20250418 | 174000 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 108 | 20250418 | 173900 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 109 | 20250418 | 173800 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 110 | 20250418 | 173700 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 111 | 20250418 | 173600 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 112 | 20250418 | 173500 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 113 | 20250418 | 173400 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 114 | 20250418 | 173300 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 115 | 20250418 | 173200 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 116 | 20250418 | 173100 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 117 | 20250418 | 173000 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 118 | 20250418 | 172900 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 119 | 20250418 | 172800 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 120 | 20250418 | 172700 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 121 | 20250418 | 172600 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 122 | 20250418 | 172500 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 16000 |
| 123 | 20250418 | 172400 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 124 | 20250418 | 172300 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 125 | 20250418 | 172200 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 126 | 20250418 | 172100 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 127 | 20250418 | 172000 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 128 | 20250418 | 171900 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 129 | 20250418 | 171800 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 130 | 20250418 | 171700 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 131 | 20250418 | 171600 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 132 | 20250418 | 171500 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 133 | 20250418 | 171400 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 134 | 20250418 | 171300 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 135 | 20250418 | 171200 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 136 | 20250418 | 171100 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 137 | 20250418 | 171000 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 138 | 20250418 | 170900 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 139 | 20250418 | 170800 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 140 | 20250418 | 170700 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 141 | 20250418 | 170600 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 142 | 20250418 | 170500 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 143 | 20250418 | 170400 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 144 | 20250418 | 170300 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 145 | 20250418 | 170200 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 146 | 20250418 | 170100 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 147 | 20250418 | 170000 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 148 | 20250418 | 165900 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 149 | 20250418 | 165800 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 150 | 20250418 | 165700 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 151 | 20250418 | 165600 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 152 | 20250418 | 165500 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 16000 |
| 153 | 20250418 | 165400 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 154 | 20250418 | 165300 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 155 | 20250418 | 165200 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 156 | 20250418 | 165100 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 157 | 20250418 | 165000 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 158 | 20250418 | 164900 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 159 | 20250418 | 164800 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 160 | 20250418 | 164700 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 161 | 20250418 | 164600 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 162 | 20250418 | 164500 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 163 | 20250418 | 164400 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 164 | 20250418 | 164300 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 165 | 20250418 | 164200 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 166 | 20250418 | 164100 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 167 | 20250418 | 164000 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 168 | 20250418 | 163900 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 169 | 20250418 | 163800 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 170 | 20250418 | 163700 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 171 | 20250418 | 163600 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 172 | 20250418 | 163500 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 173 | 20250418 | 163400 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 174 | 20250418 | 163300 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 175 | 20250418 | 163200 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 176 | 20250418 | 163100 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 177 | 20250418 | 163000 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 178 | 20250418 | 162900 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 179 | 20250418 | 162800 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 180 | 20250418 | 162700 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 181 | 20250418 | 162600 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 182 | 20250418 | 162500 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 16000 |
| 183 | 20250418 | 162400 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 184 | 20250418 | 162300 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 185 | 20250418 | 162200 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 186 | 20250418 | 162100 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 187 | 20250418 | 162000 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 188 | 20250418 | 161900 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 189 | 20250418 | 161800 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 190 | 20250418 | 161700 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 191 | 20250418 | 161600 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 192 | 20250418 | 161500 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 193 | 20250418 | 161400 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 194 | 20250418 | 161300 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 195 | 20250418 | 161200 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 196 | 20250418 | 161100 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 197 | 20250418 | 161000 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 198 | 20250418 | 160900 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 199 | 20250418 | 160800 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 200 | 20250418 | 160700 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 201 | 20250418 | 160600 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 202 | 20250418 | 160500 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 203 | 20250418 | 160400 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 204 | 20250418 | 160300 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 205 | 20250418 | 160200 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 206 | 20250418 | 160100 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 207 | 20250418 | 160000 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 208 | 20250418 | 155900 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 209 | 20250418 | 155800 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 210 | 20250418 | 155700 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 211 | 20250418 | 155600 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 212 | 20250418 | 155500 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 16000 |
| 213 | 20250418 | 155400 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 214 | 20250418 | 155300 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 215 | 20250418 | 155200 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 216 | 20250418 | 155100 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 217 | 20250418 | 155000 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 218 | 20250418 | 154900 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 219 | 20250418 | 154800 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 220 | 20250418 | 154700 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 221 | 20250418 | 154600 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 222 | 20250418 | 154500 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 223 | 20250418 | 154400 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 224 | 20250418 | 154300 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 225 | 20250418 | 154200 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 226 | 20250418 | 154100 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 227 | 20250418 | 154000 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 228 | 20250418 | 153900 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 229 | 20250418 | 153800 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 230 | 20250418 | 153700 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 231 | 20250418 | 153600 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 232 | 20250418 | 153500 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 233 | 20250418 | 153400 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 234 | 20250418 | 153300 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 235 | 20250418 | 153200 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 236 | 20250418 | 153100 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 0 |
| 237 | 20250418 | 153000 | 146554497550 | 114700 | 114700 | 114700 | 114700 | 16000 |
| 238 | 20250418 | 152900 | 144719297550 | 114650 | 114650 | 114650 | 114650 | 0 |
| 239 | 20250418 | 152800 | 144719297550 | 114650 | 114650 | 114650 | 114650 | 0 |
| 240 | 20250418 | 152700 | 144719297550 | 114650 | 114650 | 114650 | 114650 | 0 |
| 241 | 20250418 | 152600 | 144719297550 | 114650 | 114650 | 114650 | 114650 | 0 |
| 242 | 20250418 | 152500 | 144719297550 | 114650 | 114650 | 114650 | 114650 | 0 |
| 243 | 20250418 | 152400 | 144719297550 | 114650 | 114650 | 114650 | 114650 | 0 |
| 244 | 20250418 | 152300 | 144719297550 | 114650 | 114650 | 114650 | 114650 | 0 |
| 245 | 20250418 | 152200 | 144719297550 | 114650 | 114650 | 114650 | 114650 | 0 |
| 246 | 20250418 | 152100 | 144719297550 | 114650 | 114650 | 114650 | 114650 | 0 |
| 247 | 20250418 | 152000 | 144719297550 | 114650 | 114650 | 114650 | 114650 | 0 |
| 248 | 20250418 | 151900 | 144719297550 | 114650 | 114500 | 114800 | 114300 | 3490 |
| 249 | 20250418 | 151800 | 144319138500 | 114600 | 114200 | 115100 | 114100 | 10545 |
| 250 | 20250418 | 151700 | 143111375600 | 114300 | 114200 | 114300 | 114100 | 4768 |
| 251 | 20250418 | 151600 | 142566881100 | 114200 | 114200 | 114300 | 114200 | 3564 |
| 252 | 20250418 | 151500 | 142159851600 | 114200 | 114200 | 114400 | 114200 | 4045 |
| 253 | 20250418 | 151400 | 141697653650 | 114300 | 114400 | 114400 | 114200 | 3998 |
| 254 | 20250418 | 151300 | 141240861150 | 114400 | 114200 | 114500 | 114200 | 5553 |
| 255 | 20250418 | 151200 | 140606013750 | 114200 | 114300 | 114400 | 114200 | 4824 |
| 256 | 20250418 | 151100 | 140054698800 | 114300 | 114400 | 114500 | 114300 | 4408 |
| 257 | 20250418 | 151000 | 139550511150 | 114400 | 114600 | 114700 | 114400 | 3722 |
| 258 | 20250418 | 150900 | 139124292450 | 114600 | 114500 | 114700 | 114500 | 2508 |
| 259 | 20250418 | 150800 | 138836863550 | 114500 | 114500 | 114600 | 114500 | 1049 |
| 260 | 20250418 | 150700 | 138716708750 | 114500 | 114600 | 114700 | 114500 | 1030 |
| 261 | 20250418 | 150600 | 138598711350 | 114600 | 114600 | 114600 | 114500 | 2844 |
| 262 | 20250418 | 150500 | 138272905850 | 114600 | 114600 | 114700 | 114600 | 3348 |
| 263 | 20250418 | 150400 | 137889185800 | 114600 | 114900 | 114900 | 114600 | 2074 |
| 264 | 20250418 | 150300 | 137651166550 | 114800 | 114850 | 114900 | 114800 | 1576 |
| 265 | 20250418 | 150200 | 137470106200 | 114800 | 114900 | 114900 | 114700 | 1198 |
| 266 | 20250418 | 150100 | 137332575850 | 114800 | 114700 | 114900 | 114700 | 1656 |
| 267 | 20250418 | 150000 | 137142461000 | 114700 | 114600 | 114800 | 114600 | 1111 |
| 268 | 20250418 | 145900 | 137015033400 | 114700 | 114500 | 114700 | 114500 | 1365 |
| 269 | 20250418 | 145800 | 136858588200 | 114500 | 114500 | 114600 | 114500 | 835 |
| 270 | 20250418 | 145700 | 136762944400 | 114500 | 114600 | 114600 | 114500 | 1804 |
| 271 | 20250418 | 145600 | 136556299900 | 114500 | 114600 | 114600 | 114500 | 2133 |
| 272 | 20250418 | 145500 | 136311967500 | 114600 | 114600 | 114700 | 114500 | 1305 |
| 273 | 20250418 | 145400 | 136162421200 | 114600 | 114600 | 114800 | 114600 | 1219 |
| 274 | 20250418 | 145300 | 136022617400 | 114600 | 114800 | 114800 | 114600 | 1981 |
| 275 | 20250418 | 145200 | 135795420200 | 114700 | 114700 | 114800 | 114700 | 691 |
| 276 | 20250418 | 145100 | 135716125350 | 114700 | 114700 | 114800 | 114700 | 342 |
| 277 | 20250418 | 145000 | 135676875550 | 114700 | 114800 | 114900 | 114600 | 2197 |
| 278 | 20250418 | 144900 | 135424896350 | 114800 | 114800 | 114900 | 114800 | 614 |
| 279 | 20250418 | 144800 | 135354386800 | 114800 | 114700 | 114900 | 114700 | 486 |
| 280 | 20250418 | 144700 | 135298608500 | 114700 | 114700 | 114900 | 114700 | 828 |
| 281 | 20250418 | 144600 | 135203577300 | 114700 | 114900 | 114900 | 114700 | 1720 |
| 282 | 20250418 | 144500 | 135006157700 | 114800 | 114700 | 115000 | 114600 | 1172 |
| 283 | 20250418 | 144400 | 134871582450 | 114600 | 114800 | 114900 | 114600 | 2052 |
| 284 | 20250418 | 144300 | 134636074950 | 114800 | 114900 | 115000 | 114800 | 844 |
| 285 | 20250418 | 144200 | 134539076750 | 115000 | 115200 | 115200 | 115000 | 1558 |
| 286 | 20250418 | 144100 | 134359840450 | 115100 | 115200 | 115300 | 115100 | 815 |
| 287 | 20250418 | 144000 | 134265955950 | 115200 | 115300 | 115300 | 115100 | 2276 |
| 288 | 20250418 | 143900 | 134003742400 | 115300 | 115000 | 115400 | 115000 | 5314 |
| 289 | 20250418 | 143800 | 133391447300 | 115100 | 114800 | 115100 | 114700 | 4360 |
| 290 | 20250418 | 143700 | 132890181200 | 114800 | 114600 | 114800 | 114500 | 1203 |
| 291 | 20250418 | 143600 | 132752283300 | 114600 | 114500 | 114600 | 114500 | 631 |
| 292 | 20250418 | 143500 | 132679999900 | 114500 | 114600 | 114600 | 114400 | 1547 |
| 293 | 20250418 | 143400 | 132502847100 | 114500 | 114600 | 114700 | 114500 | 1355 |
| 294 | 20250418 | 143300 | 132347621650 | 114600 | 114500 | 114600 | 114400 | 1130 |
| 295 | 20250418 | 143200 | 132218195550 | 114500 | 114400 | 114500 | 114400 | 921 |
| 296 | 20250418 | 143100 | 132112798000 | 114350 | 114200 | 114500 | 114200 | 4365 |
| 297 | 20250418 | 143000 | 131613776600 | 114200 | 114300 | 114400 | 114200 | 3089 |
| 298 | 20250418 | 142900 | 131260642100 | 114300 | 114400 | 114500 | 114300 | 1432 |
| 299 | 20250418 | 142800 | 131096821800 | 114400 | 114400 | 114600 | 114400 | 3046 |
| 300 | 20250418 | 142700 | 130747969350 | 114500 | 114200 | 114500 | 114100 | 1945 |
| 301 | 20250418 | 142600 | 130525600300 | 114200 | 114100 | 114400 | 114000 | 13124 |
| 302 | 20250418 | 142500 | 129027562400 | 114100 | 114200 | 114300 | 114100 | 3393 |
| 303 | 20250418 | 142400 | 128640160550 | 114200 | 114300 | 114400 | 114100 | 6380 |
| 304 | 20250418 | 142300 | 127911301200 | 114300 | 114500 | 114500 | 114300 | 1674 |
| 305 | 20250418 | 142200 | 127719779000 | 114400 | 114600 | 114600 | 114300 | 6306 |
| 306 | 20250418 | 142100 | 126997831100 | 114600 | 114600 | 114700 | 114500 | 1986 |
| 307 | 20250418 | 142000 | 126770263750 | 114600 | 114700 | 114900 | 114600 | 4260 |
| 308 | 20250418 | 141900 | 126281562750 | 114700 | 114800 | 114900 | 114700 | 1777 |
| 309 | 20250418 | 141800 | 126077552250 | 114800 | 114800 | 114900 | 114700 | 2608 |
| 310 | 20250418 | 141700 | 125778198750 | 114800 | 115000 | 115000 | 114800 | 2759 |
| 311 | 20250418 | 141600 | 125461236800 | 115000 | 115000 | 115200 | 115000 | 1952 |
| 312 | 20250418 | 141500 | 125236629900 | 115000 | 115200 | 115300 | 114900 | 8575 |
| 313 | 20250418 | 141400 | 124250153500 | 115300 | 115300 | 115300 | 115200 | 1268 |
| 314 | 20250418 | 141300 | 124104039100 | 115200 | 115400 | 115400 | 115200 | 2371 |
| 315 | 20250418 | 141200 | 123830731350 | 115300 | 115600 | 115700 | 115300 | 7141 |
| 316 | 20250418 | 141100 | 123006250650 | 115600 | 115700 | 115700 | 115600 | 824 |
| 317 | 20250418 | 141000 | 122910954250 | 115600 | 115700 | 115700 | 115600 | 1142 |
| 318 | 20250418 | 140900 | 122778891050 | 115700 | 115800 | 116000 | 115600 | 3715 |
| 319 | 20250418 | 140800 | 122348835350 | 115800 | 115700 | 115900 | 115600 | 1420 |
| 320 | 20250418 | 140700 | 122184449450 | 115600 | 115600 | 115700 | 115500 | 1089 |
| 321 | 20250418 | 140600 | 122058559250 | 115600 | 115600 | 115700 | 115500 | 3181 |
| 322 | 20250418 | 140500 | 121690726850 | 115700 | 115800 | 115800 | 115600 | 2038 |
| 323 | 20250418 | 140400 | 121454928800 | 115700 | 115900 | 116000 | 115700 | 3281 |
| 324 | 20250418 | 140300 | 121075045700 | 115900 | 116100 | 116100 | 115900 | 1611 |
| 325 | 20250418 | 140200 | 120888261000 | 116000 | 116100 | 116100 | 116000 | 1257 |
| 326 | 20250418 | 140100 | 120742400100 | 116000 | 116000 | 116200 | 116000 | 792 |
| 327 | 20250418 | 140000 | 120650473400 | 116000 | 116300 | 116400 | 116000 | 1338 |
| 328 | 20250418 | 135900 | 120494990600 | 116400 | 116400 | 116500 | 116300 | 479 |
| 329 | 20250418 | 135800 | 120439253300 | 116500 | 116500 | 116600 | 116300 | 1186 |
| 330 | 20250418 | 135700 | 120301092800 | 116500 | 116600 | 116900 | 116500 | 3401 |
| 331 | 20250418 | 135600 | 119904079500 | 116600 | 115900 | 116800 | 115900 | 3724 |
| 332 | 20250418 | 135500 | 119470475400 | 115900 | 115900 | 116100 | 115800 | 2482 |
| 333 | 20250418 | 135400 | 119182607000 | 115900 | 116000 | 116000 | 115800 | 3942 |
| 334 | 20250418 | 135300 | 118725800700 | 116000 | 116100 | 116100 | 115900 | 10802 |
| 335 | 20250418 | 135200 | 117472748600 | 116100 | 116200 | 116200 | 116000 | 1678 |
| 336 | 20250418 | 135100 | 117277925500 | 116100 | 116100 | 116200 | 116100 | 478 |
| 337 | 20250418 | 135000 | 117222401800 | 116100 | 116100 | 116200 | 116100 | 1706 |
| 338 | 20250418 | 134900 | 117024321800 | 116100 | 116200 | 116200 | 116100 | 1837 |
| 339 | 20250418 | 134800 | 116810954300 | 116100 | 116200 | 116300 | 116100 | 3062 |
| 340 | 20250418 | 134700 | 116455225800 | 116300 | 116500 | 116500 | 116200 | 3416 |
| 341 | 20250418 | 134600 | 116057722250 | 116400 | 116500 | 116500 | 116400 | 679 |
| 342 | 20250418 | 134500 | 115978635850 | 116400 | 116400 | 116500 | 116400 | 845 |
| 343 | 20250418 | 134400 | 115880266450 | 116500 | 116300 | 116500 | 116300 | 1802 |
| 344 | 20250418 | 134300 | 115670488750 | 116400 | 116300 | 116400 | 116300 | 839 |
| 345 | 20250418 | 134200 | 115572867150 | 116300 | 116400 | 116400 | 116300 | 772 |
| 346 | 20250418 | 134100 | 115483046550 | 116300 | 116500 | 116500 | 116300 | 842 |
| 347 | 20250418 | 134000 | 115385055050 | 116500 | 116300 | 116500 | 116300 | 2688 |
| 348 | 20250418 | 133900 | 115072155550 | 116300 | 116400 | 116500 | 116300 | 1423 |
| 349 | 20250418 | 133800 | 114906547850 | 116400 | 116600 | 116600 | 116300 | 3899 |
| 350 | 20250418 | 133700 | 114452560700 | 116500 | 116500 | 116600 | 116500 | 733 |
| 351 | 20250418 | 133600 | 114367121450 | 116500 | 116600 | 116650 | 116500 | 1762 |
| 352 | 20250418 | 133500 | 114161696950 | 116650 | 116600 | 116700 | 116600 | 1410 |
| 353 | 20250418 | 133400 | 113997282700 | 116600 | 116600 | 116700 | 116550 | 1741 |
| 354 | 20250418 | 133300 | 113794216150 | 116550 | 116500 | 116600 | 116500 | 919 |
| 355 | 20250418 | 133200 | 113687068100 | 116600 | 116600 | 116700 | 116500 | 1487 |
| 356 | 20250418 | 133100 | 113513647000 | 116700 | 116700 | 116800 | 116600 | 1723 |
| 357 | 20250418 | 133000 | 113312573700 | 116800 | 116800 | 116800 | 116600 | 1910 |
| 358 | 20250418 | 132900 | 113089663200 | 116800 | 116700 | 116800 | 116600 | 1459 |
| 359 | 20250418 | 132800 | 112919388300 | 116700 | 116800 | 116800 | 116700 | 492 |
| 360 | 20250418 | 132700 | 112861952800 | 116700 | 116800 | 116800 | 116700 | 665 |
| 361 | 20250418 | 132600 | 112784326300 | 116700 | 116800 | 116800 | 116700 | 649 |
| 362 | 20250418 | 132500 | 112708560300 | 116800 | 116900 | 116900 | 116800 | 860 |
| 363 | 20250418 | 132400 | 112608090800 | 116900 | 116800 | 116900 | 116800 | 716 |
| 364 | 20250418 | 132300 | 112524414100 | 116900 | 117000 | 117000 | 116800 | 959 |
| 365 | 20250418 | 132200 | 112412285100 | 116900 | 117000 | 117000 | 116900 | 506 |
| 366 | 20250418 | 132100 | 112353108100 | 117000 | 117000 | 117000 | 116800 | 957 |
| 367 | 20250418 | 132000 | 112241231700 | 116900 | 117000 | 117000 | 116900 | 918 |
| 368 | 20250418 | 131900 | 112133878800 | 117000 | 117000 | 117000 | 116900 | 1068 |
| 369 | 20250418 | 131800 | 112008939550 | 116900 | 117000 | 117000 | 116900 | 508 |
| 370 | 20250418 | 131700 | 111949541450 | 116900 | 116700 | 117000 | 116700 | 5178 |
| 371 | 20250418 | 131600 | 111344986350 | 116700 | 116700 | 116800 | 116600 | 1286 |
| 372 | 20250418 | 131500 | 111194853350 | 116700 | 116700 | 116800 | 116600 | 1053 |
| 373 | 20250418 | 131400 | 111071991950 | 116700 | 116700 | 116700 | 116600 | 713 |
| 374 | 20250418 | 131300 | 110988821650 | 116700 | 116600 | 116700 | 116600 | 1481 |
| 375 | 20250418 | 131200 | 110816084550 | 116700 | 116700 | 116800 | 116600 | 1321 |
| 376 | 20250418 | 131100 | 110661933250 | 116600 | 116800 | 116800 | 116600 | 1069 |
| 377 | 20250418 | 131000 | 110537180650 | 116800 | 116900 | 116900 | 116800 | 1126 |
| 378 | 20250418 | 130900 | 110405598750 | 116900 | 117000 | 117000 | 116900 | 552 |
| 379 | 20250418 | 130800 | 110341048850 | 117000 | 116800 | 117000 | 116800 | 1120 |
| 380 | 20250418 | 130700 | 110210060550 | 116900 | 117000 | 117000 | 116800 | 557 |
| 381 | 20250418 | 130600 | 110144942950 | 117000 | 116800 | 117000 | 116800 | 287 |
| 382 | 20250418 | 130500 | 110111369050 | 117000 | 116700 | 117100 | 116700 | 1422 |
| 383 | 20250418 | 130400 | 109945077950 | 116800 | 116700 | 116800 | 116700 | 914 |
| 384 | 20250418 | 130300 | 109838333750 | 116800 | 117000 | 117000 | 116600 | 3494 |
| 385 | 20250418 | 130200 | 109430134450 | 117000 | 117000 | 117000 | 116900 | 300 |
| 386 | 20250418 | 130100 | 109395052450 | 117000 | 117000 | 117100 | 116900 | 1484 |
| 387 | 20250418 | 130000 | 109221416550 | 117100 | 117000 | 117100 | 117000 | 548 |
| 388 | 20250418 | 125900 | 109157267250 | 117100 | 117000 | 117100 | 116900 | 892 |
| 389 | 20250418 | 125800 | 109052919250 | 117000 | 116800 | 117100 | 116800 | 1616 |
| 390 | 20250418 | 125700 | 108863965250 | 116900 | 116800 | 117100 | 116800 | 1671 |
| 391 | 20250418 | 125600 | 108668581350 | 116900 | 116800 | 116900 | 116700 | 1111 |
| 392 | 20250418 | 125500 | 108538865250 | 116800 | 116700 | 116800 | 116700 | 357 |
| 393 | 20250418 | 125400 | 108497185450 | 116700 | 116700 | 116900 | 116600 | 1556 |
| 394 | 20250418 | 125300 | 108315558150 | 116800 | 116700 | 116900 | 116700 | 577 |
| 395 | 20250418 | 125200 | 108248170200 | 116700 | 116700 | 116900 | 116700 | 953 |
| 396 | 20250418 | 125100 | 108136852200 | 116700 | 116500 | 116800 | 116400 | 2126 |
| 397 | 20250418 | 125000 | 107889018500 | 116400 | 116600 | 116600 | 116400 | 1190 |
| 398 | 20250418 | 124900 | 107750352700 | 116600 | 116700 | 116700 | 116500 | 917 |
| 399 | 20250418 | 124800 | 107643441400 | 116700 | 116800 | 116800 | 116600 | 1012 |
| 400 | 20250418 | 124700 | 107525366800 | 116800 | 116800 | 116800 | 116600 | 988 |
| 401 | 20250418 | 124600 | 107410061700 | 116700 | 116800 | 116800 | 116700 | 644 |
| 402 | 20250418 | 124500 | 107334877400 | 116800 | 116800 | 116900 | 116700 | 545 |
| 403 | 20250418 | 124400 | 107271224450 | 116800 | 116800 | 116900 | 116700 | 1126 |
| 404 | 20250418 | 124300 | 107139683600 | 116800 | 116900 | 116900 | 116700 | 880 |
| 405 | 20250418 | 124200 | 107036886400 | 116900 | 116900 | 116900 | 116800 | 741 |
| 406 | 20250418 | 124100 | 106950272400 | 116900 | 116700 | 116900 | 116700 | 1274 |
| 407 | 20250418 | 124000 | 106801489900 | 116700 | 116800 | 116800 | 116700 | 341 |
| 408 | 20250418 | 123900 | 106761673900 | 116800 | 116700 | 116800 | 116700 | 434 |
| 409 | 20250418 | 123800 | 106711003600 | 116700 | 116900 | 117000 | 116600 | 526 |
| 410 | 20250418 | 123700 | 106649568150 | 116900 | 116600 | 117000 | 116600 | 2304 |
| 411 | 20250418 | 123600 | 106380629800 | 116700 | 116600 | 116700 | 116600 | 565 |
| 412 | 20250418 | 123500 | 106314730700 | 116700 | 116600 | 116700 | 116500 | 822 |
| 413 | 20250418 | 123400 | 106218861000 | 116600 | 116500 | 116600 | 116500 | 331 |
| 414 | 20250418 | 123300 | 106180279400 | 116600 | 116600 | 116600 | 116500 | 634 |
| 415 | 20250418 | 123200 | 106106386700 | 116500 | 116600 | 116600 | 116500 | 723 |
| 416 | 20250418 | 123100 | 106022139800 | 116500 | 116500 | 116600 | 116400 | 2251 |
| 417 | 20250418 | 123000 | 105759882000 | 116500 | 116800 | 116800 | 116400 | 2861 |
| 418 | 20250418 | 122900 | 105426393100 | 116700 | 116800 | 116900 | 116700 | 584 |
| 419 | 20250418 | 122800 | 105358216000 | 116900 | 116600 | 116900 | 116600 | 1731 |
| 420 | 20250418 | 122700 | 105156249100 | 116600 | 116800 | 116900 | 116600 | 1877 |
| 421 | 20250418 | 122600 | 104937153000 | 116800 | 117100 | 117100 | 116800 | 1993 |
| 422 | 20250418 | 122500 | 104704097750 | 117100 | 117000 | 117100 | 117000 | 711 |
| 423 | 20250418 | 122400 | 104620875950 | 117000 | 117100 | 117200 | 117000 | 1015 |
| 424 | 20250418 | 122300 | 104502049150 | 117100 | 117100 | 117200 | 117100 | 719 |
| 425 | 20250418 | 122200 | 104417840950 | 117100 | 117200 | 117200 | 117100 | 505 |
| 426 | 20250418 | 122100 | 104358692250 | 117200 | 117100 | 117300 | 117100 | 1736 |
| 427 | 20250418 | 122000 | 104155277950 | 117100 | 117200 | 117300 | 117100 | 748 |
| 428 | 20250418 | 121900 | 104067608000 | 117200 | 117200 | 117300 | 117200 | 2014 |
| 429 | 20250418 | 121800 | 103831495450 | 117250 | 117300 | 117400 | 117200 | 1241 |
| 430 | 20250418 | 121700 | 103685926850 | 117300 | 117200 | 117400 | 117100 | 1734 |
| 431 | 20250418 | 121600 | 103482624950 | 117200 | 117200 | 117300 | 117100 | 836 |
| 432 | 20250418 | 121500 | 103384645650 | 117300 | 117300 | 117400 | 117200 | 919 |
| 433 | 20250418 | 121400 | 103276904950 | 117300 | 117200 | 117300 | 117200 | 889 |
| 434 | 20250418 | 121300 | 103172669350 | 117300 | 117300 | 117400 | 117200 | 833 |
| 435 | 20250418 | 121200 | 103074968650 | 117300 | 117300 | 117400 | 117300 | 420 |
| 436 | 20250418 | 121100 | 103025680550 | 117300 | 117400 | 117400 | 117300 | 415 |
| 437 | 20250418 | 121000 | 102976993750 | 117400 | 117300 | 117400 | 117300 | 459 |
| 438 | 20250418 | 120900 | 102923119750 | 117300 | 117400 | 117500 | 117300 | 1220 |
| 439 | 20250418 | 120800 | 102779906750 | 117400 | 117400 | 117500 | 117400 | 710 |
| 440 | 20250418 | 120700 | 102696541350 | 117400 | 117400 | 117500 | 117300 | 601 |
| 441 | 20250418 | 120600 | 102625973400 | 117500 | 117300 | 117500 | 117200 | 1315 |
| 442 | 20250418 | 120500 | 102471669500 | 117300 | 117300 | 117300 | 117200 | 644 |
| 443 | 20250418 | 120400 | 102396140600 | 117300 | 117300 | 117500 | 117200 | 2375 |
| 444 | 20250418 | 120300 | 102117415800 | 117500 | 117300 | 117500 | 117200 | 1577 |
| 445 | 20250418 | 120200 | 101932340600 | 117300 | 117300 | 117300 | 117200 | 688 |
| 446 | 20250418 | 120100 | 101851657300 | 117300 | 117200 | 117400 | 117100 | 1048 |
| 447 | 20250418 | 120000 | 101728727100 | 117400 | 117300 | 117500 | 117100 | 2472 |
| 448 | 20250418 | 115900 | 101438755900 | 117400 | 117500 | 117600 | 117400 | 1646 |
| 449 | 20250418 | 115800 | 101245347100 | 117500 | 117400 | 117600 | 117400 | 863 |
| 450 | 20250418 | 115700 | 101143952500 | 117500 | 117600 | 117600 | 117400 | 1762 |
| 451 | 20250418 | 115600 | 100936946200 | 117600 | 117500 | 117600 | 117500 | 1278 |
| 452 | 20250418 | 115500 | 100786718500 | 117500 | 117400 | 117600 | 117400 | 1622 |
| 453 | 20250418 | 115400 | 100596127500 | 117400 | 117300 | 117500 | 117300 | 1067 |
| 454 | 20250418 | 115300 | 100470896200 | 117200 | 117200 | 117400 | 117200 | 1567 |
| 455 | 20250418 | 115200 | 100287123900 | 117300 | 117500 | 117500 | 117100 | 3104 |
| 456 | 20250418 | 115100 | 99923065700 | 117400 | 117800 | 117800 | 117400 | 3941 |
| 457 | 20250418 | 115000 | 99459523200 | 117900 | 117900 | 118000 | 117700 | 7739 |
| 458 | 20250418 | 114900 | 98547524550 | 117900 | 117900 | 117900 | 117800 | 1629 |
| 459 | 20250418 | 114800 | 98355532050 | 117800 | 117800 | 117900 | 117700 | 2753 |
| 460 | 20250418 | 114700 | 98031120400 | 117800 | 117700 | 117900 | 117700 | 2072 |
| 461 | 20250418 | 114600 | 97787092600 | 117700 | 118000 | 118000 | 117600 | 8824 |
| 462 | 20250418 | 114500 | 96747655300 | 117900 | 117950 | 118000 | 117600 | 11429 |
| 463 | 20250418 | 114400 | 95400463500 | 118000 | 117700 | 118000 | 117700 | 6011 |
| 464 | 20250418 | 114300 | 94691907600 | 117800 | 117700 | 117800 | 117600 | 2623 |
| 465 | 20250418 | 114200 | 94383063900 | 117700 | 117600 | 117800 | 117500 | 4227 |
| 466 | 20250418 | 114100 | 93885726300 | 117600 | 117500 | 117600 | 117500 | 2119 |
| 467 | 20250418 | 114000 | 93636551700 | 117500 | 117500 | 117600 | 117500 | 1310 |
| 468 | 20250418 | 113900 | 93482607200 | 117500 | 117500 | 117600 | 117400 | 2490 |
| 469 | 20250418 | 113800 | 93189926200 | 117500 | 117300 | 117500 | 117300 | 1214 |
| 470 | 20250418 | 113700 | 93047365600 | 117300 | 117500 | 117500 | 117300 | 1140 |
| 471 | 20250418 | 113600 | 92913547400 | 117400 | 117200 | 117500 | 117200 | 1982 |
| 472 | 20250418 | 113500 | 92680978700 | 117200 | 117400 | 117500 | 117200 | 3744 |
| 473 | 20250418 | 113400 | 92241432500 | 117400 | 117200 | 117400 | 117200 | 3418 |
| 474 | 20250418 | 113300 | 91840393600 | 117300 | 117200 | 117300 | 117200 | 1082 |
| 475 | 20250418 | 113200 | 91713535800 | 117200 | 117200 | 117300 | 117100 | 1239 |
| 476 | 20250418 | 113100 | 91568334700 | 117100 | 117200 | 117300 | 117100 | 1802 |
| 477 | 20250418 | 113000 | 91357112200 | 117200 | 117200 | 117300 | 117100 | 1372 |
| 478 | 20250418 | 112900 | 91196322400 | 117200 | 117400 | 117400 | 117200 | 2481 |
| 479 | 20250418 | 112800 | 90905264250 | 117400 | 117100 | 117500 | 117100 | 6654 |
| 480 | 20250418 | 112700 | 90124683950 | 117200 | 117100 | 117200 | 117100 | 791 |
| 481 | 20250418 | 112600 | 90032010900 | 117200 | 117300 | 117300 | 117100 | 1888 |
| 482 | 20250418 | 112500 | 89810710500 | 117200 | 117000 | 117300 | 117000 | 4176 |
| 483 | 20250418 | 112400 | 89321466500 | 117000 | 117000 | 117100 | 116900 | 2466 |
| 484 | 20250418 | 112300 | 89032967200 | 117000 | 116900 | 117200 | 116900 | 5606 |
| 485 | 20250418 | 112200 | 88376509600 | 117000 | 116900 | 117000 | 116900 | 2071 |
| 486 | 20250418 | 112100 | 88134213800 | 117000 | 116900 | 117000 | 116800 | 4946 |
| 487 | 20250418 | 112000 | 87556023400 | 116900 | 116500 | 116900 | 116500 | 3414 |
| 488 | 20250418 | 111900 | 87157747900 | 116600 | 116600 | 116600 | 116400 | 2232 |
| 489 | 20250418 | 111800 | 86897701600 | 116500 | 116500 | 116600 | 116500 | 797 |
| 490 | 20250418 | 111700 | 86804843000 | 116600 | 116600 | 116600 | 116500 | 387 |
| 491 | 20250418 | 111600 | 86759732900 | 116500 | 116300 | 116600 | 116300 | 2205 |
| 492 | 20250418 | 111500 | 86502912900 | 116300 | 116200 | 116400 | 116200 | 1082 |
| 493 | 20250418 | 111400 | 86377045600 | 116300 | 116300 | 116400 | 116200 | 632 |
| 494 | 20250418 | 111300 | 86303547300 | 116300 | 116300 | 116400 | 116300 | 988 |
| 495 | 20250418 | 111200 | 86188620400 | 116300 | 116400 | 116400 | 116300 | 765 |
| 496 | 20250418 | 111100 | 86099632500 | 116350 | 116200 | 116400 | 116200 | 745 |
| 497 | 20250418 | 111000 | 86012998550 | 116200 | 116500 | 116500 | 116200 | 1949 |
| 498 | 20250418 | 110900 | 85786312950 | 116400 | 116500 | 116500 | 116400 | 579 |
| 499 | 20250418 | 110800 | 85718889150 | 116500 | 116300 | 116500 | 116300 | 827 |
| 500 | 20250418 | 110700 | 85622652550 | 116400 | 116300 | 116400 | 116200 | 941 |
| 501 | 20250418 | 110600 | 85513197650 | 116300 | 116400 | 116500 | 116300 | 3166 |
| 502 | 20250418 | 110500 | 85144687950 | 116400 | 116300 | 116400 | 116200 | 1680 |
| 503 | 20250418 | 110400 | 84949333450 | 116300 | 116100 | 116300 | 116100 | 1366 |
| 504 | 20250418 | 110300 | 84790592150 | 116100 | 116300 | 116300 | 116100 | 842 |
| 505 | 20250418 | 110200 | 84692813450 | 116200 | 116200 | 116400 | 116100 | 2529 |
| 506 | 20250418 | 110100 | 84398829150 | 116200 | 116400 | 116500 | 116200 | 1031 |
| 507 | 20250418 | 110000 | 84278888150 | 116400 | 116500 | 116600 | 116400 | 1093 |
| 508 | 20250418 | 105900 | 84151533250 | 116500 | 116500 | 116600 | 116400 | 1053 |
| 509 | 20250418 | 105800 | 84028839650 | 116500 | 116200 | 116600 | 116000 | 4822 |
| 510 | 20250418 | 105700 | 83468338650 | 116300 | 116400 | 116500 | 116200 | 884 |
| 511 | 20250418 | 105600 | 83365476900 | 116400 | 116600 | 116600 | 116300 | 1840 |
| 512 | 20250418 | 105500 | 83151235200 | 116500 | 116900 | 117000 | 116500 | 3004 |
| 513 | 20250418 | 105400 | 82800767800 | 116900 | 117000 | 117100 | 116900 | 1408 |
| 514 | 20250418 | 105300 | 82636074800 | 117100 | 117000 | 117100 | 117000 | 1481 |
| 515 | 20250418 | 105200 | 82462760400 | 117000 | 117000 | 117200 | 117000 | 2277 |
| 516 | 20250418 | 105100 | 82196149900 | 117000 | 117100 | 117200 | 116900 | 3927 |
| 517 | 20250418 | 105000 | 81736584800 | 117100 | 116800 | 117100 | 116800 | 6462 |
| 518 | 20250418 | 104900 | 80980741050 | 116900 | 116600 | 116900 | 116600 | 1767 |
| 519 | 20250418 | 104800 | 80774395750 | 116700 | 116600 | 116800 | 116600 | 3387 |
| 520 | 20250418 | 104700 | 80379123650 | 116700 | 116400 | 116700 | 116400 | 1012 |
| 521 | 20250418 | 104600 | 80261091750 | 116400 | 116600 | 116700 | 116400 | 2144 |
| 522 | 20250418 | 104500 | 80011297500 | 116700 | 116700 | 116800 | 116600 | 2274 |
| 523 | 20250418 | 104400 | 79745897800 | 116700 | 116400 | 116800 | 116400 | 5402 |
| 524 | 20250418 | 104300 | 79115727650 | 116500 | 116350 | 116500 | 116300 | 1438 |
| 525 | 20250418 | 104200 | 78948365350 | 116400 | 116100 | 116400 | 116100 | 1366 |
| 526 | 20250418 | 104100 | 78789599250 | 116200 | 115800 | 116200 | 115700 | 6725 |
| 527 | 20250418 | 104000 | 78010552100 | 115800 | 115800 | 116000 | 115800 | 782 |
| 528 | 20250418 | 103900 | 77919972700 | 115800 | 115700 | 115900 | 115600 | 3771 |
| 529 | 20250418 | 103800 | 77483845300 | 115600 | 115700 | 115800 | 115600 | 3861 |
| 530 | 20250418 | 103700 | 77037232300 | 115700 | 115800 | 115800 | 115600 | 3012 |
| 531 | 20250418 | 103600 | 76688798050 | 115800 | 115900 | 116000 | 115500 | 5341 |
| 532 | 20250418 | 103500 | 76070972100 | 116000 | 116000 | 116100 | 115900 | 1353 |
| 533 | 20250418 | 103400 | 75914045800 | 116000 | 116000 | 116100 | 116000 | 732 |
| 534 | 20250418 | 103300 | 75829104750 | 116000 | 115900 | 116100 | 115900 | 1773 |
| 535 | 20250418 | 103200 | 75623462000 | 115900 | 115900 | 116000 | 115800 | 1169 |
| 536 | 20250418 | 103100 | 75488017500 | 115800 | 116000 | 116100 | 115600 | 10047 |
| 537 | 20250418 | 103000 | 74323944200 | 116100 | 116200 | 116200 | 116000 | 2139 |
| 538 | 20250418 | 102900 | 74075618600 | 116100 | 116100 | 116200 | 116100 | 637 |
| 539 | 20250418 | 102800 | 74001640200 | 116200 | 116300 | 116300 | 116100 | 2115 |
| 540 | 20250418 | 102700 | 73755874500 | 116200 | 116300 | 116400 | 116200 | 2328 |
| 541 | 20250418 | 102600 | 73485086500 | 116300 | 116400 | 116500 | 116300 | 1192 |
| 542 | 20250418 | 102500 | 73346342700 | 116400 | 116700 | 116800 | 116300 | 6718 |
| 543 | 20250418 | 102400 | 72562944200 | 116700 | 116700 | 116800 | 116600 | 3394 |
| 544 | 20250418 | 102300 | 72166996100 | 116600 | 116500 | 116700 | 116400 | 1247 |
| 545 | 20250418 | 102200 | 72021666700 | 116400 | 116200 | 116600 | 116100 | 2227 |
| 546 | 20250418 | 102100 | 71762447950 | 116200 | 116400 | 116400 | 116100 | 2113 |
| 547 | 20250418 | 102000 | 71516895150 | 116300 | 116100 | 116400 | 116100 | 2229 |
| 548 | 20250418 | 101900 | 71257900050 | 116200 | 116400 | 116500 | 116100 | 5901 |
| 549 | 20250418 | 101800 | 70571474000 | 116500 | 116900 | 116900 | 116400 | 3146 |
| 550 | 20250418 | 101700 | 70204310150 | 116900 | 116800 | 116900 | 116800 | 842 |
| 551 | 20250418 | 101600 | 70105913250 | 116800 | 116800 | 117100 | 116600 | 7505 |
| 552 | 20250418 | 101500 | 69228886850 | 116800 | 116800 | 116900 | 116700 | 2834 |
| 553 | 20250418 | 101400 | 68897783700 | 116800 | 116200 | 116800 | 116100 | 4675 |
| 554 | 20250418 | 101300 | 68353701800 | 116100 | 116200 | 116300 | 116100 | 2541 |
| 555 | 20250418 | 101200 | 68058568850 | 116200 | 116500 | 116500 | 116200 | 3934 |
| 556 | 20250418 | 101100 | 67601011950 | 116500 | 116400 | 116500 | 116300 | 3018 |
| 557 | 20250418 | 101000 | 67249677900 | 116300 | 116400 | 116500 | 116200 | 5929 |
| 558 | 20250418 | 100900 | 66559779450 | 116400 | 116700 | 116800 | 116400 | 3563 |
| 559 | 20250418 | 100800 | 66144518000 | 116700 | 116800 | 116800 | 116600 | 2814 |
| 560 | 20250418 | 100700 | 65816111950 | 116700 | 116900 | 117000 | 116600 | 4015 |
| 561 | 20250418 | 100600 | 65347296950 | 116900 | 117000 | 117100 | 116600 | 4467 |
| 562 | 20250418 | 100500 | 64825361250 | 117000 | 117200 | 117250 | 116800 | 4104 |
| 563 | 20250418 | 100400 | 64345217550 | 117150 | 116800 | 117300 | 116800 | 1782 |
| 564 | 20250418 | 100300 | 64136712100 | 116800 | 117200 | 117400 | 116700 | 11073 |
| 565 | 20250418 | 100200 | 62840858000 | 117200 | 116900 | 117300 | 116800 | 4811 |
| 566 | 20250418 | 100100 | 62277651600 | 116900 | 116800 | 117000 | 116600 | 8658 |
| 567 | 20250418 | 100000 | 61266497500 | 116800 | 117400 | 117500 | 116800 | 8928 |
| 568 | 20250418 | 095900 | 60220769100 | 117400 | 117900 | 117900 | 117200 | 14394 |
| 569 | 20250418 | 095800 | 58527795700 | 117900 | 118200 | 118400 | 117900 | 21416 |
| 570 | 20250418 | 095700 | 55998590450 | 118200 | 118000 | 118300 | 117800 | 21851 |
| 571 | 20250418 | 095600 | 53419450700 | 118000 | 116900 | 118000 | 116800 | 36297 |
| 572 | 20250418 | 095500 | 49157152400 | 116800 | 116800 | 116900 | 116600 | 7698 |
| 573 | 20250418 | 095400 | 48258393100 | 116800 | 116800 | 116800 | 116500 | 6732 |
| 574 | 20250418 | 095300 | 47472993500 | 116800 | 116700 | 116900 | 116500 | 13873 |
| 575 | 20250418 | 095200 | 45853917300 | 116700 | 116500 | 116700 | 116300 | 18646 |
| 576 | 20250418 | 095100 | 43681590150 | 116500 | 115800 | 116500 | 115800 | 21653 |
| 577 | 20250418 | 095000 | 41166263700 | 115900 | 115500 | 115900 | 115400 | 6429 |
| 578 | 20250418 | 094900 | 40421993000 | 115500 | 115400 | 115500 | 115300 | 3911 |
| 579 | 20250418 | 094800 | 39970351900 | 115400 | 115200 | 115400 | 115100 | 3501 |
| 580 | 20250418 | 094700 | 39566743200 | 115300 | 115300 | 115400 | 115100 | 4498 |
| 581 | 20250418 | 094600 | 39048407000 | 115300 | 115100 | 115300 | 115100 | 2597 |
| 582 | 20250418 | 094500 | 38749284200 | 115100 | 115300 | 115300 | 115000 | 2250 |
| 583 | 20250418 | 094400 | 38490103800 | 115200 | 115450 | 115500 | 115100 | 3052 |
| 584 | 20250418 | 094300 | 38138293700 | 115500 | 115300 | 115500 | 115300 | 2189 |
| 585 | 20250418 | 094200 | 37885669300 | 115400 | 115300 | 115400 | 115300 | 3174 |
| 586 | 20250418 | 094100 | 37519610400 | 115300 | 115100 | 115350 | 115100 | 4189 |
| 587 | 20250418 | 094000 | 37037172200 | 115100 | 115000 | 115200 | 114900 | 7433 |
| 588 | 20250418 | 093900 | 36182275050 | 115000 | 114600 | 115000 | 114400 | 6559 |
| 589 | 20250418 | 093800 | 35429948350 | 114600 | 114300 | 114600 | 114200 | 5408 |
| 590 | 20250418 | 093700 | 34811170350 | 114300 | 114100 | 114400 | 114000 | 12266 |
| 591 | 20250418 | 093600 | 33410988650 | 114200 | 114400 | 114500 | 114100 | 6274 |
| 592 | 20250418 | 093500 | 32693980750 | 114400 | 114800 | 114800 | 114400 | 8808 |
| 593 | 20250418 | 093400 | 31685110100 | 114800 | 114800 | 115000 | 114700 | 6292 |
| 594 | 20250418 | 093300 | 30962249150 | 114900 | 115000 | 115100 | 114800 | 11613 |
| 595 | 20250418 | 093200 | 29627600300 | 115000 | 115000 | 115300 | 114800 | 9771 |
| 596 | 20250418 | 093100 | 28503545950 | 115100 | 115200 | 115300 | 115000 | 5905 |
| 597 | 20250418 | 093000 | 27823645450 | 115200 | 115300 | 115400 | 115200 | 2026 |
| 598 | 20250418 | 092900 | 27589960150 | 115400 | 115400 | 115500 | 115200 | 3019 |
| 599 | 20250418 | 092800 | 27241703450 | 115500 | 115400 | 115500 | 115200 | 1997 |
| 600 | 20250418 | 092700 | 27011255850 | 115400 | 115200 | 115400 | 115200 | 2270 |
| 601 | 20250418 | 092600 | 26749578950 | 115300 | 115300 | 115400 | 115200 | 2467 |
| 602 | 20250418 | 092500 | 26465102350 | 115300 | 115200 | 115300 | 115200 | 3060 |
| 603 | 20250418 | 092400 | 26112479350 | 115200 | 115200 | 115400 | 115000 | 6341 |
| 604 | 20250418 | 092300 | 25382001650 | 115200 | 115300 | 115300 | 115100 | 4823 |
| 605 | 20250418 | 092200 | 24826345800 | 115300 | 115700 | 115800 | 115100 | 8891 |
| 606 | 20250418 | 092100 | 23800476050 | 115700 | 115600 | 115800 | 115500 | 3674 |
| 607 | 20250418 | 092000 | 23375693150 | 115700 | 115600 | 115700 | 115500 | 2212 |
| 608 | 20250418 | 091900 | 23119986700 | 115600 | 115600 | 115700 | 115500 | 2413 |
| 609 | 20250418 | 091800 | 22841011250 | 115600 | 115600 | 115700 | 115500 | 2979 |
| 610 | 20250418 | 091700 | 22496631550 | 115600 | 115800 | 115800 | 115400 | 5263 |
| 611 | 20250418 | 091600 | 21888330950 | 115800 | 115600 | 115900 | 115500 | 8064 |
| 612 | 20250418 | 091500 | 20955578400 | 115600 | 115750 | 115800 | 115600 | 6090 |
| 613 | 20250418 | 091400 | 20251083800 | 115700 | 115600 | 115800 | 115600 | 3794 |
| 614 | 20250418 | 091300 | 19812152700 | 115600 | 115600 | 115700 | 115500 | 4098 |
| 615 | 20250418 | 091200 | 19338456800 | 115600 | 115900 | 115900 | 115400 | 7377 |
| 616 | 20250418 | 091100 | 18485023300 | 115900 | 115700 | 116100 | 115600 | 9574 |
| 617 | 20250418 | 091000 | 17375964700 | 115700 | 116000 | 116200 | 115300 | 11356 |
| 618 | 20250418 | 090900 | 16060084750 | 116000 | 115300 | 116300 | 115200 | 16059 |
| 619 | 20250418 | 090800 | 14199710350 | 115200 | 115100 | 115300 | 114900 | 6849 |
| 620 | 20250418 | 090700 | 13411408950 | 115000 | 115200 | 115300 | 114900 | 9525 |
| 621 | 20250418 | 090600 | 12315383800 | 115200 | 115200 | 115300 | 115000 | 10871 |
| 622 | 20250418 | 090500 | 11063617450 | 115100 | 115300 | 115300 | 114900 | 10182 |
| 623 | 20250418 | 090400 | 9892162900 | 115200 | 115200 | 115400 | 115000 | 11169 |
| 624 | 20250418 | 090300 | 8604727900 | 115200 | 115000 | 115400 | 114800 | 7585 |
| 625 | 20250418 | 090200 | 7731986000 | 115000 | 114200 | 115100 | 114000 | 12889 |
| 626 | 20250418 | 090100 | 6259090150 | 114200 | 114200 | 114700 | 114000 | 14339 |
| 627 | 20250418 | 090000 | 4621102350 | 114500 | 115800 | 115800 | 114000 | 40128 |