34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250418 | 183800 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 7491 |
| 3 | 20250418 | 183700 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 4 | 20250418 | 183600 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 5 | 20250418 | 183500 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 6 | 20250418 | 183400 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 7 | 20250418 | 183300 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 8 | 20250418 | 183200 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 9 | 20250418 | 183100 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 10 | 20250418 | 183000 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 11 | 20250418 | 182900 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 12 | 20250418 | 182800 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 13 | 20250418 | 182700 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 14 | 20250418 | 182600 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 15 | 20250418 | 182500 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 16 | 20250418 | 182400 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 17 | 20250418 | 182300 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 18 | 20250418 | 182200 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 19 | 20250418 | 182100 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 20 | 20250418 | 182000 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 21 | 20250418 | 181900 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 22 | 20250418 | 181800 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 23 | 20250418 | 181700 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 24 | 20250418 | 181600 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 25 | 20250418 | 181500 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 26 | 20250418 | 181400 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 27 | 20250418 | 181300 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 28 | 20250418 | 181200 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 29 | 20250418 | 181100 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 30 | 20250418 | 181000 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 31 | 20250418 | 180900 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 32 | 20250418 | 180800 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 7491 |
| 33 | 20250418 | 180700 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 34 | 20250418 | 180600 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 35 | 20250418 | 180500 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 36 | 20250418 | 180400 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 37 | 20250418 | 180300 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 38 | 20250418 | 180200 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 39 | 20250418 | 180100 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 40 | 20250418 | 180000 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 41 | 20250418 | 175900 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 42 | 20250418 | 175800 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 43 | 20250418 | 175700 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 44 | 20250418 | 175600 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 45 | 20250418 | 175500 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 46 | 20250418 | 175400 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 47 | 20250418 | 175300 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 48 | 20250418 | 175200 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 49 | 20250418 | 175100 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 50 | 20250418 | 175000 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 51 | 20250418 | 174900 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 52 | 20250418 | 174800 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 53 | 20250418 | 174700 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 54 | 20250418 | 174600 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 55 | 20250418 | 174500 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 56 | 20250418 | 174400 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 57 | 20250418 | 174300 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 58 | 20250418 | 174200 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 59 | 20250418 | 174100 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 60 | 20250418 | 174000 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 61 | 20250418 | 173900 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 62 | 20250418 | 173800 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 7491 |
| 63 | 20250418 | 173700 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 64 | 20250418 | 173600 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 65 | 20250418 | 173500 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 66 | 20250418 | 173400 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 67 | 20250418 | 173300 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 68 | 20250418 | 173200 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 69 | 20250418 | 173100 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 70 | 20250418 | 173000 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 71 | 20250418 | 172900 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 72 | 20250418 | 172800 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 73 | 20250418 | 172700 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 74 | 20250418 | 172600 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 75 | 20250418 | 172500 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 76 | 20250418 | 172400 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 77 | 20250418 | 172300 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 78 | 20250418 | 172200 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 79 | 20250418 | 172100 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 80 | 20250418 | 172000 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 81 | 20250418 | 171900 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 82 | 20250418 | 171800 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 83 | 20250418 | 171700 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 84 | 20250418 | 171600 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 85 | 20250418 | 171500 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 86 | 20250418 | 171400 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 87 | 20250418 | 171300 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 88 | 20250418 | 171200 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 89 | 20250418 | 171100 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 90 | 20250418 | 171000 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 91 | 20250418 | 170900 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 92 | 20250418 | 170800 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 7491 |
| 93 | 20250418 | 170700 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 94 | 20250418 | 170600 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 95 | 20250418 | 170500 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 96 | 20250418 | 170400 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 97 | 20250418 | 170300 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 98 | 20250418 | 170200 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 99 | 20250418 | 170100 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 100 | 20250418 | 170000 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 101 | 20250418 | 165900 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 102 | 20250418 | 165800 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 103 | 20250418 | 165700 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 104 | 20250418 | 165600 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 105 | 20250418 | 165500 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 106 | 20250418 | 165400 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 107 | 20250418 | 165300 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 108 | 20250418 | 165200 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 109 | 20250418 | 165100 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 110 | 20250418 | 165000 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 111 | 20250418 | 164900 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 112 | 20250418 | 164800 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 113 | 20250418 | 164700 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 114 | 20250418 | 164600 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 115 | 20250418 | 164500 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 116 | 20250418 | 164400 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 117 | 20250418 | 164300 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 118 | 20250418 | 164200 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 119 | 20250418 | 164100 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 120 | 20250418 | 164000 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 121 | 20250418 | 163900 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 122 | 20250418 | 163800 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 7491 |
| 123 | 20250418 | 163700 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 124 | 20250418 | 163600 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 125 | 20250418 | 163500 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 126 | 20250418 | 163400 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 127 | 20250418 | 163300 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 128 | 20250418 | 163200 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 129 | 20250418 | 163100 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 130 | 20250418 | 163000 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 131 | 20250418 | 162900 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 132 | 20250418 | 162800 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 133 | 20250418 | 162700 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 134 | 20250418 | 162600 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 135 | 20250418 | 162500 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 136 | 20250418 | 162400 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 137 | 20250418 | 162300 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 138 | 20250418 | 162200 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 139 | 20250418 | 162100 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 140 | 20250418 | 162000 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 141 | 20250418 | 161900 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 142 | 20250418 | 161800 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 143 | 20250418 | 161700 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 144 | 20250418 | 161600 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 145 | 20250418 | 161500 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 146 | 20250418 | 161400 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 147 | 20250418 | 161300 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 148 | 20250418 | 161200 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 149 | 20250418 | 161100 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 150 | 20250418 | 161000 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 151 | 20250418 | 160900 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 152 | 20250418 | 160800 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 7491 |
| 153 | 20250418 | 160700 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 154 | 20250418 | 160600 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 155 | 20250418 | 160500 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 156 | 20250418 | 160400 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 157 | 20250418 | 160300 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 158 | 20250418 | 160200 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 159 | 20250418 | 160100 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 160 | 20250418 | 160000 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 161 | 20250418 | 155900 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 162 | 20250418 | 155800 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 163 | 20250418 | 155700 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 164 | 20250418 | 155600 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 165 | 20250418 | 155500 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 166 | 20250418 | 155400 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 167 | 20250418 | 155300 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 168 | 20250418 | 155200 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 169 | 20250418 | 155100 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 170 | 20250418 | 155000 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 171 | 20250418 | 154900 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 172 | 20250418 | 154800 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 173 | 20250418 | 154700 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 174 | 20250418 | 154600 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 175 | 20250418 | 154500 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 176 | 20250418 | 154400 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 177 | 20250418 | 154300 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 178 | 20250418 | 154200 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 179 | 20250418 | 154100 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 180 | 20250418 | 154000 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 181 | 20250418 | 153900 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 182 | 20250418 | 153800 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 7491 |
| 183 | 20250418 | 153700 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 184 | 20250418 | 153600 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 185 | 20250418 | 153500 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 186 | 20250418 | 153400 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 187 | 20250418 | 153300 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 188 | 20250418 | 153200 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 189 | 20250418 | 153100 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 0 |
| 190 | 20250418 | 153000 | 45729625450 | 179400 | 179400 | 179400 | 179400 | 7491 |
| 191 | 20250418 | 152900 | 44385740050 | 179500 | 179500 | 179500 | 179500 | 0 |
| 192 | 20250418 | 152800 | 44385740050 | 179500 | 179500 | 179500 | 179500 | 0 |
| 193 | 20250418 | 152700 | 44385740050 | 179500 | 179500 | 179500 | 179500 | 0 |
| 194 | 20250418 | 152600 | 44385740050 | 179500 | 179500 | 179500 | 179500 | 0 |
| 195 | 20250418 | 152500 | 44385740050 | 179500 | 179500 | 179500 | 179500 | 0 |
| 196 | 20250418 | 152400 | 44385740050 | 179500 | 179500 | 179500 | 179500 | 0 |
| 197 | 20250418 | 152300 | 44385740050 | 179500 | 179500 | 179500 | 179500 | 0 |
| 198 | 20250418 | 152200 | 44385740050 | 179500 | 179500 | 179500 | 179500 | 0 |
| 199 | 20250418 | 152100 | 44385740050 | 179500 | 179500 | 179500 | 179500 | 0 |
| 200 | 20250418 | 152000 | 44385740050 | 179500 | 179500 | 179500 | 179500 | 0 |
| 201 | 20250418 | 151900 | 44385740050 | 179500 | 179500 | 179500 | 179400 | 419 |
| 202 | 20250418 | 151800 | 44310559400 | 179400 | 179500 | 179500 | 179400 | 261 |
| 203 | 20250418 | 151700 | 44263719200 | 179500 | 179500 | 179500 | 179400 | 281 |
| 204 | 20250418 | 151600 | 44213282400 | 179500 | 179400 | 179500 | 179300 | 1248 |
| 205 | 20250418 | 151500 | 43989381600 | 179400 | 179300 | 179400 | 179300 | 105 |
| 206 | 20250418 | 151400 | 43970551100 | 179400 | 179400 | 179400 | 179300 | 808 |
| 207 | 20250418 | 151300 | 43825610500 | 179300 | 179400 | 179400 | 179300 | 599 |
| 208 | 20250418 | 151200 | 43718197300 | 179400 | 179400 | 179400 | 179300 | 271 |
| 209 | 20250418 | 151100 | 43669601800 | 179400 | 179400 | 179400 | 179300 | 327 |
| 210 | 20250418 | 151000 | 43610965700 | 179400 | 179500 | 179500 | 179300 | 361 |
| 211 | 20250418 | 150900 | 43546212400 | 179400 | 179600 | 179600 | 179400 | 862 |
| 212 | 20250418 | 150800 | 43391521000 | 179600 | 179500 | 179600 | 179500 | 766 |
| 213 | 20250418 | 150700 | 43253952900 | 179500 | 179600 | 179600 | 179500 | 116 |
| 214 | 20250418 | 150600 | 43233126000 | 179500 | 179600 | 179600 | 179500 | 241 |
| 215 | 20250418 | 150500 | 43189854200 | 179500 | 179500 | 179600 | 179500 | 194 |
| 216 | 20250418 | 150400 | 43155022300 | 179500 | 179500 | 179600 | 179500 | 263 |
| 217 | 20250418 | 150300 | 43107808800 | 179600 | 179600 | 179600 | 179500 | 315 |
| 218 | 20250418 | 150200 | 43051258900 | 179600 | 179600 | 179600 | 179500 | 174 |
| 219 | 20250418 | 150100 | 43020015500 | 179600 | 179600 | 179600 | 179500 | 158 |
| 220 | 20250418 | 150000 | 42991644000 | 179550 | 179600 | 179600 | 179500 | 359 |
| 221 | 20250418 | 145900 | 42927185800 | 179600 | 179600 | 179600 | 179500 | 149 |
| 222 | 20250418 | 145800 | 42900426800 | 179600 | 179400 | 179600 | 179400 | 2447 |
| 223 | 20250418 | 145700 | 42461356300 | 179400 | 179400 | 179400 | 179300 | 203 |
| 224 | 20250418 | 145600 | 42424942100 | 179400 | 179500 | 179500 | 179300 | 427 |
| 225 | 20250418 | 145500 | 42348343900 | 179500 | 179400 | 179500 | 179400 | 345 |
| 226 | 20250418 | 145400 | 42286417600 | 179500 | 179400 | 179500 | 179400 | 142 |
| 227 | 20250418 | 145300 | 42260933500 | 179500 | 179400 | 179500 | 179400 | 204 |
| 228 | 20250418 | 145200 | 42224329600 | 179400 | 179500 | 179500 | 179400 | 140 |
| 229 | 20250418 | 145100 | 42199210500 | 179500 | 179600 | 179600 | 179400 | 219 |
| 230 | 20250418 | 145000 | 42159904100 | 179600 | 179600 | 179600 | 179500 | 538 |
| 231 | 20250418 | 144900 | 42063327000 | 179600 | 179600 | 179700 | 179500 | 139 |
| 232 | 20250418 | 144800 | 42038367200 | 179700 | 179700 | 179700 | 179600 | 359 |
| 233 | 20250418 | 144700 | 41973886900 | 179700 | 179500 | 179700 | 179400 | 2669 |
| 234 | 20250418 | 144600 | 41494806300 | 179500 | 179500 | 179500 | 179400 | 113 |
| 235 | 20250418 | 144500 | 41474530500 | 179400 | 179400 | 179500 | 179400 | 347 |
| 236 | 20250418 | 144400 | 41412260900 | 179500 | 179500 | 179500 | 179400 | 294 |
| 237 | 20250418 | 144300 | 41359505900 | 179500 | 179500 | 179500 | 179400 | 222 |
| 238 | 20250418 | 144200 | 41319672100 | 179500 | 179400 | 179500 | 179400 | 126 |
| 239 | 20250418 | 144100 | 41297060200 | 179500 | 179500 | 179500 | 179400 | 368 |
| 240 | 20250418 | 144000 | 41231033200 | 179400 | 179700 | 179700 | 179400 | 2088 |
| 241 | 20250418 | 143900 | 40856234100 | 179600 | 179650 | 179700 | 179600 | 408 |
| 242 | 20250418 | 143800 | 40782947950 | 179700 | 179700 | 179700 | 179650 | 110 |
| 243 | 20250418 | 143700 | 40763183700 | 179650 | 179700 | 179700 | 179600 | 261 |
| 244 | 20250418 | 143600 | 40716287600 | 179700 | 179600 | 179700 | 179600 | 162 |
| 245 | 20250418 | 143500 | 40687183100 | 179700 | 179600 | 179700 | 179600 | 143 |
| 246 | 20250418 | 143400 | 40661489800 | 179700 | 179700 | 179750 | 179600 | 356 |
| 247 | 20250418 | 143300 | 40597518050 | 179700 | 179800 | 179800 | 179700 | 233 |
| 248 | 20250418 | 143200 | 40555629600 | 179700 | 179700 | 179800 | 179700 | 486 |
| 249 | 20250418 | 143100 | 40468286400 | 179700 | 179900 | 179900 | 179700 | 289 |
| 250 | 20250418 | 143000 | 40416323800 | 179900 | 179800 | 179900 | 179800 | 78 |
| 251 | 20250418 | 142900 | 40402294600 | 179900 | 179800 | 179900 | 179800 | 216 |
| 252 | 20250418 | 142800 | 40363454200 | 179900 | 179800 | 179900 | 179800 | 191 |
| 253 | 20250418 | 142700 | 40329096100 | 179900 | 179900 | 179900 | 179800 | 64 |
| 254 | 20250418 | 142600 | 40317584000 | 179900 | 179900 | 179900 | 179800 | 55 |
| 255 | 20250418 | 142500 | 40307690600 | 179900 | 179600 | 179900 | 179500 | 1154 |
| 256 | 20250418 | 142400 | 40100387100 | 179500 | 179700 | 179700 | 179500 | 2616 |
| 257 | 20250418 | 142300 | 39630573700 | 179700 | 179700 | 179700 | 179600 | 114 |
| 258 | 20250418 | 142200 | 39610088000 | 179700 | 179800 | 179800 | 179600 | 419 |
| 259 | 20250418 | 142100 | 39534795100 | 179800 | 179700 | 179800 | 179600 | 465 |
| 260 | 20250418 | 142000 | 39451233700 | 179700 | 179700 | 179700 | 179600 | 153 |
| 261 | 20250418 | 141900 | 39423742500 | 179700 | 179700 | 179700 | 179600 | 182 |
| 262 | 20250418 | 141800 | 39391042400 | 179700 | 179700 | 179800 | 179600 | 492 |
| 263 | 20250418 | 141700 | 39302624400 | 179700 | 179700 | 179700 | 179600 | 325 |
| 264 | 20250418 | 141600 | 39244227500 | 179700 | 179700 | 179700 | 179600 | 271 |
| 265 | 20250418 | 141500 | 39195540700 | 179700 | 179700 | 179700 | 179600 | 160 |
| 266 | 20250418 | 141400 | 39166794900 | 179600 | 179800 | 179800 | 179600 | 472 |
| 267 | 20250418 | 141300 | 39081979800 | 179800 | 179700 | 179800 | 179700 | 114 |
| 268 | 20250418 | 141200 | 39061486900 | 179800 | 179900 | 179900 | 179700 | 326 |
| 269 | 20250418 | 141100 | 39002867450 | 179900 | 180100 | 180100 | 179800 | 635 |
| 270 | 20250418 | 141000 | 38888576150 | 180100 | 180100 | 180100 | 180000 | 115 |
| 271 | 20250418 | 140900 | 38867868650 | 180000 | 180000 | 180100 | 180000 | 72 |
| 272 | 20250418 | 140800 | 38854904150 | 180000 | 180000 | 180200 | 180000 | 248 |
| 273 | 20250418 | 140700 | 38810246950 | 180000 | 179900 | 180000 | 179800 | 512 |
| 274 | 20250418 | 140600 | 38718138450 | 179800 | 180100 | 180100 | 179700 | 555 |
| 275 | 20250418 | 140500 | 38618308550 | 180000 | 180000 | 180100 | 180000 | 124 |
| 276 | 20250418 | 140400 | 38595981750 | 180100 | 179800 | 180200 | 179800 | 994 |
| 277 | 20250418 | 140300 | 38417018850 | 179800 | 180500 | 180500 | 179800 | 1137 |
| 278 | 20250418 | 140200 | 38212250550 | 180500 | 180300 | 180500 | 180300 | 164 |
| 279 | 20250418 | 140100 | 38182676650 | 180200 | 180100 | 180300 | 180000 | 201 |
| 280 | 20250418 | 140000 | 38146461550 | 180000 | 180200 | 180300 | 180000 | 483 |
| 281 | 20250418 | 135900 | 38059443450 | 180100 | 180100 | 180200 | 180100 | 139 |
| 282 | 20250418 | 135800 | 38034398550 | 180200 | 180500 | 180500 | 180000 | 1356 |
| 283 | 20250418 | 135700 | 37790107950 | 180500 | 180300 | 180500 | 180300 | 127 |
| 284 | 20250418 | 135600 | 37767191050 | 180400 | 180500 | 180600 | 180300 | 402 |
| 285 | 20250418 | 135500 | 37694662650 | 180600 | 180400 | 180600 | 180400 | 215 |
| 286 | 20250418 | 135400 | 37655855150 | 180500 | 180500 | 180500 | 180400 | 137 |
| 287 | 20250418 | 135300 | 37631131650 | 180500 | 180500 | 180600 | 180400 | 272 |
| 288 | 20250418 | 135200 | 37582027450 | 180500 | 180600 | 180600 | 180500 | 137 |
| 289 | 20250418 | 135100 | 37557289950 | 180600 | 180600 | 180700 | 180500 | 188 |
| 290 | 20250418 | 135000 | 37523342750 | 180700 | 180700 | 180700 | 180500 | 290 |
| 291 | 20250418 | 134900 | 37470967150 | 180700 | 180700 | 180700 | 180600 | 129 |
| 292 | 20250418 | 134800 | 37447661850 | 180700 | 180500 | 180700 | 180500 | 319 |
| 293 | 20250418 | 134700 | 37390060850 | 180500 | 180400 | 180500 | 180300 | 344 |
| 294 | 20250418 | 134600 | 37327999900 | 180400 | 180400 | 180400 | 180400 | 111 |
| 295 | 20250418 | 134500 | 37307975500 | 180300 | 180600 | 180600 | 180300 | 249 |
| 296 | 20250418 | 134400 | 37263035800 | 180500 | 180600 | 180600 | 180500 | 97 |
| 297 | 20250418 | 134300 | 37245520700 | 180600 | 180600 | 180600 | 180500 | 365 |
| 298 | 20250418 | 134200 | 37179606000 | 180600 | 180500 | 180600 | 180500 | 151 |
| 299 | 20250418 | 134100 | 37152341300 | 180500 | 180300 | 180500 | 180300 | 168 |
| 300 | 20250418 | 134000 | 37122035400 | 180400 | 180400 | 180400 | 180300 | 113 |
| 301 | 20250418 | 133900 | 37101651800 | 180400 | 180400 | 180400 | 180300 | 98 |
| 302 | 20250418 | 133800 | 37083976200 | 180400 | 180300 | 180400 | 180200 | 136 |
| 303 | 20250418 | 133700 | 37059453300 | 180300 | 180400 | 180400 | 180100 | 123 |
| 304 | 20250418 | 133600 | 37037285100 | 180400 | 180300 | 180400 | 180200 | 273 |
| 305 | 20250418 | 133500 | 36988058000 | 180300 | 180300 | 180300 | 180300 | 103 |
| 306 | 20250418 | 133400 | 36969487100 | 180300 | 180300 | 180300 | 180200 | 280 |
| 307 | 20250418 | 133300 | 36919025300 | 180300 | 180600 | 180600 | 180200 | 370 |
| 308 | 20250418 | 133200 | 36852313100 | 180500 | 180400 | 180600 | 180400 | 217 |
| 309 | 20250418 | 133100 | 36813156100 | 180300 | 180400 | 180400 | 180300 | 288 |
| 310 | 20250418 | 133000 | 36761204800 | 180400 | 180400 | 180500 | 180300 | 232 |
| 311 | 20250418 | 132900 | 36719350100 | 180400 | 180600 | 180700 | 180300 | 275 |
| 312 | 20250418 | 132800 | 36669692850 | 180600 | 180700 | 180700 | 180600 | 172 |
| 313 | 20250418 | 132700 | 36638626250 | 180700 | 180600 | 180700 | 180600 | 74 |
| 314 | 20250418 | 132600 | 36625258150 | 180700 | 180400 | 180700 | 180300 | 723 |
| 315 | 20250418 | 132500 | 36494770950 | 180400 | 180450 | 180500 | 180100 | 725 |
| 316 | 20250418 | 132400 | 36364034550 | 180500 | 180200 | 180500 | 180000 | 450 |
| 317 | 20250418 | 132300 | 36282957650 | 180100 | 180200 | 180200 | 180100 | 476 |
| 318 | 20250418 | 132200 | 36197223650 | 180200 | 180100 | 180200 | 180100 | 53 |
| 319 | 20250418 | 132100 | 36187673150 | 180100 | 180000 | 180200 | 180000 | 129 |
| 320 | 20250418 | 132000 | 36164439950 | 180000 | 180300 | 180300 | 180000 | 154 |
| 321 | 20250418 | 131900 | 36136699150 | 180300 | 179900 | 180300 | 179900 | 406 |
| 322 | 20250418 | 131800 | 36063583350 | 180000 | 180000 | 180000 | 179900 | 89 |
| 323 | 20250418 | 131700 | 36047567150 | 180000 | 179900 | 180000 | 179900 | 132 |
| 324 | 20250418 | 131600 | 36023811950 | 179900 | 180000 | 180000 | 179900 | 80 |
| 325 | 20250418 | 131500 | 36009414950 | 179900 | 179900 | 180000 | 179900 | 172 |
| 326 | 20250418 | 131400 | 35978465650 | 180000 | 179700 | 180000 | 179700 | 384 |
| 327 | 20250418 | 131300 | 35909400050 | 179800 | 179600 | 179800 | 179500 | 385 |
| 328 | 20250418 | 131200 | 35840236850 | 179500 | 179500 | 179600 | 179500 | 131 |
| 329 | 20250418 | 131100 | 35816716550 | 179500 | 179600 | 179700 | 179500 | 223 |
| 330 | 20250418 | 131000 | 35776673850 | 179600 | 179600 | 179700 | 179400 | 652 |
| 331 | 20250418 | 130900 | 35659594550 | 179600 | 179700 | 179700 | 179600 | 127 |
| 332 | 20250418 | 130800 | 35636782250 | 179600 | 179800 | 179800 | 179600 | 128 |
| 333 | 20250418 | 130700 | 35613780350 | 179700 | 179800 | 179800 | 179700 | 112 |
| 334 | 20250418 | 130600 | 35593647650 | 179700 | 179500 | 179800 | 179500 | 477 |
| 335 | 20250418 | 130500 | 35507954250 | 179500 | 179500 | 179600 | 179400 | 89 |
| 336 | 20250418 | 130400 | 35491977050 | 179500 | 179700 | 179800 | 179500 | 227 |
| 337 | 20250418 | 130300 | 35451200750 | 179700 | 179900 | 179900 | 179500 | 200 |
| 338 | 20250418 | 130200 | 35415251350 | 179800 | 179600 | 179900 | 179300 | 1381 |
| 339 | 20250418 | 130100 | 35167331150 | 179600 | 179800 | 179900 | 179600 | 193 |
| 340 | 20250418 | 130000 | 35132635350 | 179800 | 179800 | 179900 | 179800 | 191 |
| 341 | 20250418 | 125900 | 35098286750 | 179800 | 179800 | 179900 | 179800 | 273 |
| 342 | 20250418 | 125800 | 35049183050 | 179900 | 179900 | 179900 | 179700 | 141 |
| 343 | 20250418 | 125700 | 35023826050 | 179900 | 179800 | 179900 | 179800 | 315 |
| 344 | 20250418 | 125600 | 34967179350 | 179800 | 179800 | 179900 | 179800 | 110 |
| 345 | 20250418 | 125500 | 34947398150 | 179800 | 179800 | 179900 | 179800 | 184 |
| 346 | 20250418 | 125400 | 34914301350 | 179900 | 179800 | 179900 | 179800 | 133 |
| 347 | 20250418 | 125300 | 34890385350 | 179800 | 179900 | 180000 | 179800 | 119 |
| 348 | 20250418 | 125200 | 34868982750 | 179900 | 180000 | 180100 | 179900 | 255 |
| 349 | 20250418 | 125100 | 34823083550 | 180000 | 180100 | 180100 | 180000 | 172 |
| 350 | 20250418 | 125000 | 34792116350 | 180000 | 180000 | 180100 | 180000 | 77 |
| 351 | 20250418 | 124900 | 34778254050 | 180000 | 180100 | 180100 | 180000 | 101 |
| 352 | 20250418 | 124800 | 34760066350 | 180000 | 180300 | 180400 | 180000 | 918 |
| 353 | 20250418 | 124700 | 34594619950 | 180400 | 180500 | 180500 | 180300 | 259 |
| 354 | 20250418 | 124600 | 34547885850 | 180500 | 180200 | 180600 | 180100 | 643 |
| 355 | 20250418 | 124500 | 34431934350 | 180200 | 180200 | 180300 | 180100 | 98 |
| 356 | 20250418 | 124400 | 34414275550 | 180200 | 180300 | 180400 | 180200 | 255 |
| 357 | 20250418 | 124300 | 34368304650 | 180300 | 180200 | 180400 | 180200 | 235 |
| 358 | 20250418 | 124200 | 34325954650 | 180400 | 180000 | 180500 | 179900 | 747 |
| 359 | 20250418 | 124100 | 34191429950 | 180000 | 179900 | 180000 | 179900 | 85 |
| 360 | 20250418 | 124000 | 34176132950 | 179900 | 180000 | 180000 | 179900 | 114 |
| 361 | 20250418 | 123900 | 34155615650 | 179900 | 180000 | 180000 | 179900 | 76 |
| 362 | 20250418 | 123800 | 34141938450 | 180000 | 179900 | 180000 | 179900 | 92 |
| 363 | 20250418 | 123700 | 34125383750 | 179900 | 179700 | 180100 | 179600 | 428 |
| 364 | 20250418 | 123600 | 34048393750 | 179700 | 179600 | 179700 | 179600 | 148 |
| 365 | 20250418 | 123500 | 34021798950 | 179600 | 179600 | 179700 | 179600 | 191 |
| 366 | 20250418 | 123400 | 33987492250 | 179700 | 179700 | 179700 | 179600 | 120 |
| 367 | 20250418 | 123300 | 33965931150 | 179700 | 179800 | 179800 | 179600 | 180 |
| 368 | 20250418 | 123200 | 33933584050 | 179800 | 179800 | 179800 | 179500 | 250 |
| 369 | 20250418 | 123100 | 33888675250 | 179800 | 179600 | 179800 | 179600 | 130 |
| 370 | 20250418 | 123000 | 33865316250 | 179700 | 179700 | 179700 | 179600 | 107 |
| 371 | 20250418 | 122900 | 33846093550 | 179700 | 179600 | 179700 | 179600 | 178 |
| 372 | 20250418 | 122800 | 33814115150 | 179600 | 179700 | 179800 | 179600 | 272 |
| 373 | 20250418 | 122700 | 33765251350 | 179800 | 179700 | 179900 | 179700 | 288 |
| 374 | 20250418 | 122600 | 33713462950 | 179800 | 180200 | 180200 | 179700 | 421 |
| 375 | 20250418 | 122500 | 33637724950 | 180200 | 180100 | 180200 | 180100 | 174 |
| 376 | 20250418 | 122400 | 33606380750 | 180200 | 179900 | 180200 | 179800 | 422 |
| 377 | 20250418 | 122300 | 33530438850 | 179700 | 180200 | 180300 | 179700 | 797 |
| 378 | 20250418 | 122200 | 33386975150 | 180300 | 180300 | 180300 | 180100 | 46 |
| 379 | 20250418 | 122100 | 33378683450 | 180200 | 180200 | 180300 | 180100 | 124 |
| 380 | 20250418 | 122000 | 33356332950 | 180200 | 180300 | 180300 | 180100 | 66 |
| 381 | 20250418 | 121900 | 33344438750 | 180200 | 180100 | 180500 | 180100 | 656 |
| 382 | 20250418 | 121800 | 33226170250 | 180100 | 180100 | 180200 | 180100 | 268 |
| 383 | 20250418 | 121700 | 33177893850 | 180100 | 180200 | 180300 | 180100 | 183 |
| 384 | 20250418 | 121600 | 33144912650 | 180200 | 180400 | 180400 | 180200 | 156 |
| 385 | 20250418 | 121500 | 33116781650 | 180400 | 180600 | 180700 | 180400 | 398 |
| 386 | 20250418 | 121400 | 33044920650 | 180700 | 180700 | 180800 | 180600 | 188 |
| 387 | 20250418 | 121300 | 33010943450 | 180800 | 180800 | 180800 | 180700 | 305 |
| 388 | 20250418 | 121200 | 32955820850 | 180700 | 180800 | 180800 | 180700 | 82 |
| 389 | 20250418 | 121100 | 32940999150 | 180700 | 180700 | 180800 | 180600 | 95 |
| 390 | 20250418 | 121000 | 32923830350 | 180700 | 180900 | 180900 | 180600 | 306 |
| 391 | 20250418 | 120900 | 32868526450 | 180800 | 180800 | 180800 | 180700 | 137 |
| 392 | 20250418 | 120800 | 32843757950 | 180800 | 180700 | 180800 | 180600 | 130 |
| 393 | 20250418 | 120700 | 32820265250 | 180700 | 180800 | 180900 | 180500 | 524 |
| 394 | 20250418 | 120600 | 32725533550 | 180800 | 180500 | 180800 | 180400 | 400 |
| 395 | 20250418 | 120500 | 32653312350 | 180500 | 180700 | 180700 | 180300 | 1155 |
| 396 | 20250418 | 120400 | 32444870950 | 180600 | 180700 | 180700 | 180600 | 454 |
| 397 | 20250418 | 120300 | 32362872650 | 180700 | 180700 | 180700 | 180600 | 166 |
| 398 | 20250418 | 120200 | 32332876750 | 180700 | 180700 | 180700 | 180600 | 123 |
| 399 | 20250418 | 120100 | 32310651250 | 180700 | 180450 | 180700 | 180450 | 282 |
| 400 | 20250418 | 120000 | 32259734300 | 180450 | 180400 | 180500 | 180300 | 174 |
| 401 | 20250418 | 115900 | 32228345150 | 180300 | 180150 | 180500 | 180100 | 393 |
| 402 | 20250418 | 115800 | 32157493600 | 180200 | 180400 | 180500 | 180100 | 654 |
| 403 | 20250418 | 115700 | 32039570050 | 180400 | 180400 | 180500 | 180300 | 207 |
| 404 | 20250418 | 115600 | 32002220450 | 180300 | 180200 | 180400 | 180200 | 446 |
| 405 | 20250418 | 115500 | 31921799150 | 180200 | 180200 | 180200 | 180100 | 185 |
| 406 | 20250418 | 115400 | 31888465100 | 180200 | 180100 | 180300 | 179900 | 250 |
| 407 | 20250418 | 115300 | 31843435800 | 180000 | 180450 | 180500 | 179800 | 1303 |
| 408 | 20250418 | 115200 | 31608576400 | 180400 | 180300 | 180500 | 180300 | 191 |
| 409 | 20250418 | 115100 | 31574125800 | 180400 | 180300 | 180400 | 180200 | 172 |
| 410 | 20250418 | 115000 | 31543110800 | 180300 | 180200 | 180300 | 180200 | 199 |
| 411 | 20250418 | 114900 | 31507237500 | 180300 | 180200 | 180300 | 180200 | 268 |
| 412 | 20250418 | 114800 | 31458932900 | 180200 | 179900 | 180200 | 179800 | 391 |
| 413 | 20250418 | 114700 | 31388555600 | 179900 | 179700 | 179900 | 179700 | 109 |
| 414 | 20250418 | 114600 | 31368955500 | 179800 | 179500 | 179800 | 179500 | 218 |
| 415 | 20250418 | 114500 | 31329776700 | 179500 | 179300 | 179800 | 179200 | 384 |
| 416 | 20250418 | 114400 | 31260823600 | 179300 | 179200 | 179300 | 179100 | 324 |
| 417 | 20250418 | 114300 | 31202749600 | 179200 | 179200 | 179200 | 179100 | 195 |
| 418 | 20250418 | 114200 | 31167812800 | 179200 | 179200 | 179300 | 178900 | 919 |
| 419 | 20250418 | 114100 | 31003190000 | 179200 | 179500 | 179600 | 179200 | 617 |
| 420 | 20250418 | 114000 | 30892532150 | 179600 | 179600 | 179700 | 179500 | 266 |
| 421 | 20250418 | 113900 | 30844762950 | 179600 | 179500 | 179600 | 179400 | 244 |
| 422 | 20250418 | 113800 | 30800957550 | 179500 | 179600 | 179600 | 179400 | 827 |
| 423 | 20250418 | 113700 | 30652513900 | 179600 | 179700 | 180100 | 179600 | 1052 |
| 424 | 20250418 | 113600 | 30463380300 | 179800 | 179600 | 180000 | 179600 | 959 |
| 425 | 20250418 | 113500 | 30290921900 | 179700 | 179600 | 179700 | 179600 | 118 |
| 426 | 20250418 | 113400 | 30269721300 | 179700 | 179700 | 179700 | 179600 | 253 |
| 427 | 20250418 | 113300 | 30224273800 | 179600 | 179400 | 179600 | 179300 | 424 |
| 428 | 20250418 | 113200 | 30148166500 | 179400 | 179300 | 179400 | 179300 | 239 |
| 429 | 20250418 | 113100 | 30105298500 | 179300 | 179200 | 179400 | 179200 | 199 |
| 430 | 20250418 | 113000 | 30069617700 | 179300 | 179200 | 179300 | 179200 | 111 |
| 431 | 20250418 | 112900 | 30049719300 | 179200 | 179100 | 179500 | 179100 | 602 |
| 432 | 20250418 | 112800 | 29941800200 | 179100 | 179000 | 179100 | 179000 | 92 |
| 433 | 20250418 | 112700 | 29925329100 | 179000 | 179000 | 179000 | 178900 | 102 |
| 434 | 20250418 | 112600 | 29907075050 | 178900 | 179100 | 179100 | 178900 | 439 |
| 435 | 20250418 | 112500 | 29828510050 | 179100 | 179000 | 179100 | 179000 | 116 |
| 436 | 20250418 | 112400 | 29807735250 | 179000 | 178800 | 179100 | 178700 | 509 |
| 437 | 20250418 | 112300 | 29716681050 | 178700 | 179000 | 179000 | 178700 | 431 |
| 438 | 20250418 | 112200 | 29639597450 | 179000 | 178900 | 179000 | 178900 | 180 |
| 439 | 20250418 | 112100 | 29607384150 | 179000 | 178700 | 179000 | 178600 | 242 |
| 440 | 20250418 | 112000 | 29564114250 | 178700 | 178600 | 178700 | 178500 | 97 |
| 441 | 20250418 | 111900 | 29546784850 | 178700 | 178700 | 178800 | 178500 | 378 |
| 442 | 20250418 | 111800 | 29479285650 | 178700 | 178700 | 178900 | 178500 | 800 |
| 443 | 20250418 | 111700 | 29336346050 | 178700 | 178900 | 178950 | 178650 | 477 |
| 444 | 20250418 | 111600 | 29251049650 | 179000 | 179000 | 179000 | 178900 | 122 |
| 445 | 20250418 | 111500 | 29229219150 | 178900 | 178900 | 178900 | 178800 | 253 |
| 446 | 20250418 | 111400 | 29183961850 | 178800 | 178900 | 179000 | 178800 | 342 |
| 447 | 20250418 | 111300 | 29122792850 | 179000 | 178900 | 179000 | 178800 | 270 |
| 448 | 20250418 | 111200 | 29074470950 | 178900 | 178700 | 179100 | 178700 | 529 |
| 449 | 20250418 | 111100 | 28979857350 | 178600 | 178700 | 178700 | 178600 | 91 |
| 450 | 20250418 | 111000 | 28963600250 | 178700 | 178700 | 178700 | 178600 | 106 |
| 451 | 20250418 | 110900 | 28944658950 | 178600 | 178500 | 178700 | 178500 | 78 |
| 452 | 20250418 | 110800 | 28930723150 | 178500 | 178600 | 178700 | 178500 | 148 |
| 453 | 20250418 | 110700 | 28904287150 | 178600 | 178400 | 178700 | 178300 | 826 |
| 454 | 20250418 | 110600 | 28756915450 | 178400 | 178700 | 178700 | 178300 | 904 |
| 455 | 20250418 | 110500 | 28595555750 | 178700 | 178600 | 178700 | 178600 | 99 |
| 456 | 20250418 | 110400 | 28577864550 | 178700 | 178700 | 178700 | 178600 | 67 |
| 457 | 20250418 | 110300 | 28565893350 | 178700 | 178700 | 178700 | 178600 | 286 |
| 458 | 20250418 | 110200 | 28514794750 | 178700 | 178700 | 178800 | 178600 | 147 |
| 459 | 20250418 | 110100 | 28488521800 | 178800 | 178900 | 178900 | 178700 | 526 |
| 460 | 20250418 | 110000 | 28394473000 | 178700 | 178800 | 179000 | 178700 | 290 |
| 461 | 20250418 | 105900 | 28342581500 | 178800 | 178700 | 178800 | 178600 | 355 |
| 462 | 20250418 | 105800 | 28279130700 | 178700 | 178700 | 178700 | 178600 | 105 |
| 463 | 20250418 | 105700 | 28260368300 | 178700 | 178800 | 178800 | 178600 | 447 |
| 464 | 20250418 | 105600 | 28180495900 | 178800 | 178500 | 178800 | 178400 | 1171 |
| 465 | 20250418 | 105500 | 27971474500 | 178400 | 178600 | 178600 | 178400 | 482 |
| 466 | 20250418 | 105400 | 27885434600 | 178600 | 178600 | 178600 | 178500 | 278 |
| 467 | 20250418 | 105300 | 27835788700 | 178700 | 178500 | 178700 | 178300 | 990 |
| 468 | 20250418 | 105200 | 27659123700 | 178500 | 178700 | 178900 | 178400 | 541 |
| 469 | 20250418 | 105100 | 27562517000 | 178900 | 179000 | 179000 | 178600 | 648 |
| 470 | 20250418 | 105000 | 27446622800 | 179000 | 178500 | 179000 | 178400 | 1007 |
| 471 | 20250418 | 104900 | 27266713200 | 178400 | 178500 | 178500 | 178400 | 55 |
| 472 | 20250418 | 104800 | 27256896600 | 178500 | 178650 | 178700 | 178400 | 862 |
| 473 | 20250418 | 104700 | 27102961500 | 178700 | 178700 | 178700 | 178600 | 115 |
| 474 | 20250418 | 104600 | 27082413000 | 178700 | 179200 | 179200 | 178500 | 510 |
| 475 | 20250418 | 104500 | 26991247400 | 179100 | 179200 | 179300 | 179100 | 219 |
| 476 | 20250418 | 104400 | 26952006600 | 179300 | 179400 | 179400 | 179000 | 309 |
| 477 | 20250418 | 104300 | 26896611700 | 179300 | 179300 | 179800 | 179200 | 775 |
| 478 | 20250418 | 104200 | 26757508600 | 179400 | 179800 | 179800 | 179400 | 218 |
| 479 | 20250418 | 104100 | 26718361300 | 179800 | 179500 | 179900 | 179500 | 233 |
| 480 | 20250418 | 104000 | 26676473600 | 179500 | 179200 | 179900 | 179200 | 392 |
| 481 | 20250418 | 103900 | 26606100400 | 179200 | 179100 | 179300 | 179100 | 363 |
| 482 | 20250418 | 103800 | 26541051200 | 179200 | 179400 | 179400 | 178900 | 467 |
| 483 | 20250418 | 103700 | 26457375400 | 179200 | 179000 | 179500 | 178800 | 1306 |
| 484 | 20250418 | 103600 | 26223557500 | 179000 | 178900 | 179000 | 178900 | 76 |
| 485 | 20250418 | 103500 | 26209955800 | 178900 | 178900 | 179000 | 178900 | 204 |
| 486 | 20250418 | 103400 | 26173448900 | 178900 | 178500 | 178900 | 178400 | 259 |
| 487 | 20250418 | 103300 | 26127185800 | 178400 | 178300 | 178500 | 178200 | 1331 |
| 488 | 20250418 | 103200 | 25889836500 | 178400 | 178400 | 178400 | 178300 | 55 |
| 489 | 20250418 | 103100 | 25880025300 | 178300 | 178400 | 178400 | 178300 | 101 |
| 490 | 20250418 | 103000 | 25862009400 | 178300 | 178300 | 178400 | 178200 | 654 |
| 491 | 20250418 | 102900 | 25745403500 | 178400 | 178400 | 178400 | 178300 | 139 |
| 492 | 20250418 | 102800 | 25720611100 | 178400 | 178300 | 178400 | 178200 | 480 |
| 493 | 20250418 | 102700 | 25635035600 | 178300 | 178300 | 178300 | 178300 | 331 |
| 494 | 20250418 | 102600 | 25576018300 | 178300 | 178400 | 178500 | 178200 | 828 |
| 495 | 20250418 | 102500 | 25428371900 | 178400 | 178500 | 178500 | 178400 | 148 |
| 496 | 20250418 | 102400 | 25401964000 | 178400 | 178400 | 178500 | 178300 | 715 |
| 497 | 20250418 | 102300 | 25274382400 | 178400 | 178700 | 178700 | 178400 | 325 |
| 498 | 20250418 | 102200 | 25216371400 | 178700 | 178500 | 179000 | 178500 | 592 |
| 499 | 20250418 | 102100 | 25110604500 | 178500 | 178900 | 178900 | 178400 | 229 |
| 500 | 20250418 | 102000 | 25069716200 | 178900 | 178500 | 179000 | 178400 | 564 |
| 501 | 20250418 | 101900 | 24968923400 | 178500 | 178400 | 178500 | 178400 | 106 |
| 502 | 20250418 | 101800 | 24950008400 | 178500 | 178200 | 178500 | 178200 | 799 |
| 503 | 20250418 | 101700 | 24807501400 | 178200 | 178400 | 178400 | 178200 | 533 |
| 504 | 20250418 | 101600 | 24712463100 | 178300 | 178900 | 178900 | 178300 | 580 |
| 505 | 20250418 | 101500 | 24608850100 | 178900 | 178900 | 179000 | 178900 | 159 |
| 506 | 20250418 | 101400 | 24580397600 | 179000 | 178800 | 179200 | 178600 | 614 |
| 507 | 20250418 | 101300 | 24470577400 | 178900 | 178200 | 178900 | 178100 | 885 |
| 508 | 20250418 | 101200 | 24312720300 | 178100 | 178400 | 178500 | 178100 | 1084 |
| 509 | 20250418 | 101100 | 24119465700 | 178500 | 178200 | 178500 | 178100 | 786 |
| 510 | 20250418 | 101000 | 23979348650 | 178100 | 178500 | 178500 | 178100 | 1712 |
| 511 | 20250418 | 100900 | 23674091450 | 178500 | 178400 | 178500 | 178300 | 681 |
| 512 | 20250418 | 100800 | 23552584450 | 178400 | 178600 | 178700 | 178400 | 1543 |
| 513 | 20250418 | 100700 | 23277100750 | 178600 | 178800 | 178900 | 178500 | 1500 |
| 514 | 20250418 | 100600 | 23009107950 | 178900 | 178800 | 178900 | 178800 | 98 |
| 515 | 20250418 | 100500 | 22991580950 | 178800 | 179100 | 179100 | 178600 | 2729 |
| 516 | 20250418 | 100400 | 22503549350 | 179100 | 179100 | 179100 | 178900 | 502 |
| 517 | 20250418 | 100300 | 22413684550 | 179000 | 179300 | 179300 | 178900 | 562 |
| 518 | 20250418 | 100200 | 22313034050 | 179200 | 178900 | 179600 | 178800 | 520 |
| 519 | 20250418 | 100100 | 22219894350 | 178900 | 179100 | 179100 | 178700 | 2112 |
| 520 | 20250418 | 100000 | 21842066250 | 179100 | 179300 | 179300 | 179100 | 908 |
| 521 | 20250418 | 095900 | 21679406950 | 179300 | 179500 | 179500 | 179200 | 772 |
| 522 | 20250418 | 095800 | 21540945550 | 179600 | 179200 | 179600 | 179100 | 642 |
| 523 | 20250418 | 095700 | 21425888300 | 179100 | 179400 | 179400 | 179100 | 744 |
| 524 | 20250418 | 095600 | 21292530250 | 179400 | 179600 | 179700 | 179400 | 450 |
| 525 | 20250418 | 095500 | 21211732250 | 179600 | 180100 | 180200 | 179600 | 867 |
| 526 | 20250418 | 095400 | 21055743750 | 180100 | 180100 | 180200 | 180100 | 191 |
| 527 | 20250418 | 095300 | 21021334450 | 180000 | 180500 | 180600 | 180000 | 719 |
| 528 | 20250418 | 095200 | 20891698250 | 180500 | 179900 | 180600 | 179900 | 607 |
| 529 | 20250418 | 095100 | 20782300650 | 179900 | 180000 | 180000 | 179900 | 542 |
| 530 | 20250418 | 095000 | 20684756750 | 180000 | 180000 | 180100 | 179800 | 416 |
| 531 | 20250418 | 094900 | 20609898150 | 179900 | 180000 | 180200 | 179800 | 665 |
| 532 | 20250418 | 094800 | 20490252950 | 180000 | 179400 | 180100 | 179400 | 628 |
| 533 | 20250418 | 094700 | 20377396950 | 179400 | 179600 | 179900 | 179300 | 639 |
| 534 | 20250418 | 094600 | 20262634450 | 179600 | 179300 | 179600 | 179000 | 824 |
| 535 | 20250418 | 094500 | 20115009650 | 179300 | 179300 | 179300 | 179000 | 1221 |
| 536 | 20250418 | 094400 | 19896278400 | 179200 | 179500 | 179500 | 179200 | 482 |
| 537 | 20250418 | 094300 | 19809827600 | 179500 | 179900 | 179900 | 179400 | 1031 |
| 538 | 20250418 | 094200 | 19624653400 | 179900 | 179900 | 180300 | 179700 | 1542 |
| 539 | 20250418 | 094100 | 19347136600 | 179900 | 179800 | 180000 | 179600 | 676 |
| 540 | 20250418 | 094000 | 19225594900 | 179700 | 179700 | 180000 | 179600 | 1001 |
| 541 | 20250418 | 093900 | 19045613400 | 179700 | 178800 | 179800 | 178700 | 915 |
| 542 | 20250418 | 093800 | 18881521900 | 178700 | 178900 | 179000 | 178700 | 437 |
| 543 | 20250418 | 093700 | 18803366450 | 178800 | 179100 | 179200 | 178700 | 2374 |
| 544 | 20250418 | 093600 | 18378542250 | 179200 | 179100 | 179200 | 178900 | 1029 |
| 545 | 20250418 | 093500 | 18194275950 | 179100 | 179300 | 179400 | 178900 | 841 |
| 546 | 20250418 | 093400 | 18043619750 | 179300 | 179100 | 179300 | 179000 | 486 |
| 547 | 20250418 | 093300 | 17956555450 | 179100 | 179400 | 179400 | 178900 | 1328 |
| 548 | 20250418 | 093200 | 17718706650 | 179300 | 179700 | 179800 | 179300 | 1713 |
| 549 | 20250418 | 093100 | 17410979950 | 179600 | 179700 | 179900 | 179600 | 1110 |
| 550 | 20250418 | 093000 | 17211463850 | 179700 | 179600 | 180000 | 179600 | 594 |
| 551 | 20250418 | 092900 | 17104687250 | 179700 | 179600 | 179700 | 179500 | 601 |
| 552 | 20250418 | 092800 | 16996751850 | 179600 | 179500 | 179700 | 178900 | 2601 |
| 553 | 20250418 | 092700 | 16530692950 | 179400 | 179900 | 180000 | 178900 | 4610 |
| 554 | 20250418 | 092600 | 15704097150 | 180000 | 180000 | 180200 | 179600 | 3098 |
| 555 | 20250418 | 092500 | 15146739700 | 180000 | 180600 | 180700 | 180000 | 3157 |
| 556 | 20250418 | 092400 | 14577596500 | 180600 | 181800 | 181800 | 180500 | 3620 |
| 557 | 20250418 | 092300 | 13922254750 | 181800 | 181300 | 181800 | 181200 | 1346 |
| 558 | 20250418 | 092200 | 13678203950 | 181300 | 182300 | 182400 | 181100 | 2454 |
| 559 | 20250418 | 092100 | 13232976150 | 182300 | 182400 | 182500 | 182300 | 449 |
| 560 | 20250418 | 092000 | 13151072250 | 182300 | 182500 | 182800 | 182300 | 1001 |
| 561 | 20250418 | 091900 | 12968349400 | 182500 | 182500 | 182800 | 182300 | 1649 |
| 562 | 20250418 | 091800 | 12667328200 | 182600 | 181600 | 182600 | 181600 | 458 |
| 563 | 20250418 | 091700 | 12584028550 | 181600 | 181300 | 181800 | 181200 | 1142 |
| 564 | 20250418 | 091600 | 12376950900 | 181200 | 181400 | 181600 | 181000 | 3467 |
| 565 | 20250418 | 091500 | 11748554150 | 181300 | 181700 | 182000 | 181300 | 2300 |
| 566 | 20250418 | 091400 | 11330770250 | 181700 | 183000 | 183000 | 181600 | 2550 |
| 567 | 20250418 | 091300 | 10866548650 | 183000 | 183200 | 183500 | 182600 | 2695 |
| 568 | 20250418 | 091200 | 10373544050 | 183400 | 181700 | 183500 | 181600 | 1995 |
| 569 | 20250418 | 091100 | 10009624250 | 181700 | 182200 | 182300 | 181700 | 2399 |
| 570 | 20250418 | 091000 | 9573008150 | 182200 | 183150 | 183150 | 181800 | 2367 |
| 571 | 20250418 | 090900 | 9141066600 | 183100 | 181900 | 183400 | 181700 | 3670 |
| 572 | 20250418 | 090800 | 8470743050 | 181700 | 182800 | 182900 | 181700 | 3335 |
| 573 | 20250418 | 090700 | 7862414100 | 182800 | 183800 | 183900 | 182500 | 4119 |
| 574 | 20250418 | 090600 | 7107678800 | 183800 | 185000 | 185000 | 183800 | 4050 |
| 575 | 20250418 | 090500 | 6360985000 | 184800 | 186000 | 186300 | 184800 | 4641 |
| 576 | 20250418 | 090400 | 5499629200 | 186000 | 185650 | 186300 | 185400 | 4601 |
| 577 | 20250418 | 090300 | 4644709200 | 185700 | 185600 | 186200 | 185000 | 9786 |
| 578 | 20250418 | 090200 | 2827320050 | 185600 | 184900 | 186000 | 184800 | 4593 |
| 579 | 20250418 | 090100 | 1975647250 | 184800 | 185200 | 185200 | 184300 | 3519 |
| 580 | 20250418 | 090000 | 1325492200 | 185100 | 185600 | 185600 | 184500 | 7155 |