33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250418 | 183200 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 11171 |
| 3 | 20250418 | 183100 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 4 | 20250418 | 183000 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 5 | 20250418 | 182900 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 6 | 20250418 | 182800 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 7 | 20250418 | 182700 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 8 | 20250418 | 182600 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 9 | 20250418 | 182500 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 10 | 20250418 | 182400 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 11 | 20250418 | 182300 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 12 | 20250418 | 182200 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 13 | 20250418 | 182100 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 14 | 20250418 | 182000 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 15 | 20250418 | 181900 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 16 | 20250418 | 181800 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 17 | 20250418 | 181700 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 18 | 20250418 | 181600 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 19 | 20250418 | 181500 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 20 | 20250418 | 181400 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 21 | 20250418 | 181300 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 22 | 20250418 | 181200 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 23 | 20250418 | 181100 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 24 | 20250418 | 181000 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 25 | 20250418 | 180900 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 26 | 20250418 | 180800 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 27 | 20250418 | 180700 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 28 | 20250418 | 180600 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 29 | 20250418 | 180500 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 30 | 20250418 | 180400 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 31 | 20250418 | 180300 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 32 | 20250418 | 180200 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 11171 |
| 33 | 20250418 | 180100 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 34 | 20250418 | 180000 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 35 | 20250418 | 175900 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 36 | 20250418 | 175800 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 37 | 20250418 | 175700 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 38 | 20250418 | 175600 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 39 | 20250418 | 175500 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 40 | 20250418 | 175400 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 41 | 20250418 | 175300 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 42 | 20250418 | 175200 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 43 | 20250418 | 175100 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 44 | 20250418 | 175000 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 45 | 20250418 | 174900 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 46 | 20250418 | 174800 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 47 | 20250418 | 174700 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 48 | 20250418 | 174600 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 49 | 20250418 | 174500 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 50 | 20250418 | 174400 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 51 | 20250418 | 174300 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 52 | 20250418 | 174200 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 53 | 20250418 | 174100 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 54 | 20250418 | 174000 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 55 | 20250418 | 173900 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 56 | 20250418 | 173800 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 57 | 20250418 | 173700 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 58 | 20250418 | 173600 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 59 | 20250418 | 173500 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 60 | 20250418 | 173400 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 61 | 20250418 | 173300 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 62 | 20250418 | 173200 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 11171 |
| 63 | 20250418 | 173100 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 64 | 20250418 | 173000 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 65 | 20250418 | 172900 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 66 | 20250418 | 172800 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 67 | 20250418 | 172700 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 68 | 20250418 | 172600 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 69 | 20250418 | 172500 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 70 | 20250418 | 172400 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 71 | 20250418 | 172300 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 72 | 20250418 | 172200 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 73 | 20250418 | 172100 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 74 | 20250418 | 172000 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 75 | 20250418 | 171900 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 76 | 20250418 | 171800 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 77 | 20250418 | 171700 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 78 | 20250418 | 171600 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 79 | 20250418 | 171500 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 80 | 20250418 | 171400 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 81 | 20250418 | 171300 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 82 | 20250418 | 171200 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 83 | 20250418 | 171100 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 84 | 20250418 | 171000 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 85 | 20250418 | 170900 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 86 | 20250418 | 170800 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 87 | 20250418 | 170700 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 88 | 20250418 | 170600 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 89 | 20250418 | 170500 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 90 | 20250418 | 170400 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 91 | 20250418 | 170300 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 92 | 20250418 | 170200 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 11171 |
| 93 | 20250418 | 170100 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 94 | 20250418 | 170000 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 95 | 20250418 | 165900 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 96 | 20250418 | 165800 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 97 | 20250418 | 165700 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 98 | 20250418 | 165600 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 99 | 20250418 | 165500 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 100 | 20250418 | 165400 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 101 | 20250418 | 165300 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 102 | 20250418 | 165200 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 103 | 20250418 | 165100 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 104 | 20250418 | 165000 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 105 | 20250418 | 164900 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 106 | 20250418 | 164800 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 107 | 20250418 | 164700 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 108 | 20250418 | 164600 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 109 | 20250418 | 164500 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 110 | 20250418 | 164400 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 111 | 20250418 | 164300 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 112 | 20250418 | 164200 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 113 | 20250418 | 164100 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 114 | 20250418 | 164000 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 115 | 20250418 | 163900 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 116 | 20250418 | 163800 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 117 | 20250418 | 163700 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 118 | 20250418 | 163600 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 119 | 20250418 | 163500 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 120 | 20250418 | 163400 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 121 | 20250418 | 163300 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 122 | 20250418 | 163200 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 11171 |
| 123 | 20250418 | 163100 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 124 | 20250418 | 163000 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 125 | 20250418 | 162900 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 126 | 20250418 | 162800 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 127 | 20250418 | 162700 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 128 | 20250418 | 162600 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 129 | 20250418 | 162500 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 130 | 20250418 | 162400 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 131 | 20250418 | 162300 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 132 | 20250418 | 162200 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 133 | 20250418 | 162100 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 134 | 20250418 | 162000 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 135 | 20250418 | 161900 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 136 | 20250418 | 161800 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 137 | 20250418 | 161700 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 138 | 20250418 | 161600 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 139 | 20250418 | 161500 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 140 | 20250418 | 161400 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 141 | 20250418 | 161300 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 142 | 20250418 | 161200 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 143 | 20250418 | 161100 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 144 | 20250418 | 161000 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 145 | 20250418 | 160900 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 146 | 20250418 | 160800 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 147 | 20250418 | 160700 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 148 | 20250418 | 160600 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 149 | 20250418 | 160500 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 150 | 20250418 | 160400 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 151 | 20250418 | 160300 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 152 | 20250418 | 160200 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 11171 |
| 153 | 20250418 | 160100 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 154 | 20250418 | 160000 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 155 | 20250418 | 155900 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 156 | 20250418 | 155800 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 157 | 20250418 | 155700 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 158 | 20250418 | 155600 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 159 | 20250418 | 155500 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 160 | 20250418 | 155400 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 161 | 20250418 | 155300 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 162 | 20250418 | 155200 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 163 | 20250418 | 155100 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 164 | 20250418 | 155000 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 165 | 20250418 | 154900 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 166 | 20250418 | 154800 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 167 | 20250418 | 154700 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 168 | 20250418 | 154600 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 169 | 20250418 | 154500 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 170 | 20250418 | 154400 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 171 | 20250418 | 154300 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 172 | 20250418 | 154200 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 173 | 20250418 | 154100 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 174 | 20250418 | 154000 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 175 | 20250418 | 153900 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 176 | 20250418 | 153800 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 177 | 20250418 | 153700 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 178 | 20250418 | 153600 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 179 | 20250418 | 153500 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 180 | 20250418 | 153400 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 181 | 20250418 | 153300 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 182 | 20250418 | 153200 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 11171 |
| 183 | 20250418 | 153100 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 0 |
| 184 | 20250418 | 153000 | 26329191050 | 180000 | 180000 | 180000 | 180000 | 11171 |
| 185 | 20250418 | 152900 | 24318411050 | 179900 | 179900 | 179900 | 179900 | 0 |
| 186 | 20250418 | 152800 | 24318411050 | 179900 | 179900 | 179900 | 179900 | 0 |
| 187 | 20250418 | 152700 | 24318411050 | 179900 | 179900 | 179900 | 179900 | 0 |
| 188 | 20250418 | 152600 | 24318411050 | 179900 | 179900 | 179900 | 179900 | 0 |
| 189 | 20250418 | 152500 | 24318411050 | 179900 | 179900 | 179900 | 179900 | 0 |
| 190 | 20250418 | 152400 | 24318411050 | 179900 | 179900 | 179900 | 179900 | 0 |
| 191 | 20250418 | 152300 | 24318411050 | 179900 | 179900 | 179900 | 179900 | 0 |
| 192 | 20250418 | 152200 | 24318411050 | 179900 | 179900 | 179900 | 179900 | 0 |
| 193 | 20250418 | 152100 | 24318411050 | 179900 | 179900 | 179900 | 179900 | 0 |
| 194 | 20250418 | 152000 | 24318411050 | 179900 | 179900 | 179900 | 179900 | 0 |
| 195 | 20250418 | 151900 | 24318411050 | 179900 | 179900 | 180000 | 179800 | 225 |
| 196 | 20250418 | 151800 | 24277940400 | 179900 | 179800 | 179900 | 179800 | 195 |
| 197 | 20250418 | 151700 | 24242861500 | 179800 | 179800 | 179900 | 179800 | 208 |
| 198 | 20250418 | 151600 | 24205446800 | 179800 | 179800 | 179900 | 179700 | 425 |
| 199 | 20250418 | 151500 | 24129030000 | 179800 | 179800 | 179900 | 179700 | 951 |
| 200 | 20250418 | 151400 | 23958027400 | 179800 | 179800 | 179900 | 179800 | 201 |
| 201 | 20250418 | 151300 | 23921875700 | 180000 | 179900 | 180200 | 179800 | 860 |
| 202 | 20250418 | 151200 | 23767063000 | 179900 | 180000 | 180000 | 179800 | 1725 |
| 203 | 20250418 | 151100 | 23456784750 | 179900 | 180000 | 180000 | 179900 | 276 |
| 204 | 20250418 | 151000 | 23407109950 | 179900 | 179800 | 180000 | 179800 | 240 |
| 205 | 20250418 | 150900 | 23363933250 | 179900 | 179900 | 180000 | 179800 | 414 |
| 206 | 20250418 | 150800 | 23289447950 | 179800 | 180000 | 180000 | 179800 | 572 |
| 207 | 20250418 | 150700 | 23186536150 | 179900 | 179900 | 180000 | 179800 | 470 |
| 208 | 20250418 | 150600 | 23101981650 | 180000 | 179900 | 180000 | 179800 | 504 |
| 209 | 20250418 | 150500 | 23011308950 | 179900 | 179900 | 180000 | 179850 | 705 |
| 210 | 20250418 | 150400 | 22884467100 | 179900 | 179800 | 180000 | 179800 | 361 |
| 211 | 20250418 | 150300 | 22819529500 | 179900 | 179800 | 180000 | 179800 | 166 |
| 212 | 20250418 | 150200 | 22789665400 | 179800 | 179900 | 179900 | 179800 | 325 |
| 213 | 20250418 | 150100 | 22731221200 | 179900 | 179800 | 179900 | 179800 | 106 |
| 214 | 20250418 | 150000 | 22712152300 | 179900 | 179900 | 179900 | 179800 | 306 |
| 215 | 20250418 | 145900 | 22657112100 | 179800 | 179900 | 179900 | 179700 | 328 |
| 216 | 20250418 | 145800 | 22598113500 | 179700 | 179600 | 179900 | 179600 | 1902 |
| 217 | 20250418 | 145700 | 22256402300 | 179600 | 179700 | 179800 | 179600 | 122 |
| 218 | 20250418 | 145600 | 22234480500 | 179800 | 179800 | 179800 | 179700 | 406 |
| 219 | 20250418 | 145500 | 22161519400 | 179700 | 179700 | 179800 | 179700 | 39 |
| 220 | 20250418 | 145400 | 22154508200 | 179800 | 179700 | 179800 | 179700 | 40 |
| 221 | 20250418 | 145300 | 22147317700 | 179800 | 179700 | 179800 | 179600 | 433 |
| 222 | 20250418 | 145200 | 22069507800 | 179700 | 179700 | 179800 | 179700 | 534 |
| 223 | 20250418 | 145100 | 21973546600 | 179800 | 179900 | 179900 | 179700 | 264 |
| 224 | 20250418 | 145000 | 21926077750 | 179900 | 179800 | 179900 | 179800 | 97 |
| 225 | 20250418 | 144900 | 21908634150 | 179800 | 179800 | 179900 | 179800 | 128 |
| 226 | 20250418 | 144800 | 21885618350 | 179900 | 179800 | 179900 | 179800 | 139 |
| 227 | 20250418 | 144700 | 21860623250 | 179800 | 179800 | 179900 | 179800 | 504 |
| 228 | 20250418 | 144600 | 21769966250 | 179800 | 179700 | 179800 | 179700 | 90 |
| 229 | 20250418 | 144500 | 21753786350 | 179700 | 179600 | 179800 | 179600 | 523 |
| 230 | 20250418 | 144400 | 21659801950 | 179600 | 179700 | 179700 | 179600 | 125 |
| 231 | 20250418 | 144300 | 21637349850 | 179700 | 179700 | 179700 | 179600 | 413 |
| 232 | 20250418 | 144200 | 21563171950 | 179700 | 179700 | 179700 | 179600 | 68 |
| 233 | 20250418 | 144100 | 21550957450 | 179600 | 179600 | 179700 | 179500 | 355 |
| 234 | 20250418 | 144000 | 21487204750 | 179500 | 179500 | 179600 | 179500 | 133 |
| 235 | 20250418 | 143900 | 21463327250 | 179500 | 179500 | 179600 | 179500 | 108 |
| 236 | 20250418 | 143800 | 21443939250 | 179600 | 179600 | 179600 | 179500 | 310 |
| 237 | 20250418 | 143700 | 21388290550 | 179500 | 179600 | 179600 | 179500 | 119 |
| 238 | 20250418 | 143600 | 21366928200 | 179600 | 179500 | 179600 | 179500 | 306 |
| 239 | 20250418 | 143500 | 21311990800 | 179500 | 179700 | 179700 | 179500 | 1066 |
| 240 | 20250418 | 143400 | 21120536400 | 179600 | 179600 | 179700 | 179600 | 384 |
| 241 | 20250418 | 143300 | 21051568400 | 179600 | 179600 | 179700 | 179600 | 203 |
| 242 | 20250418 | 143200 | 21015104000 | 179600 | 179600 | 179700 | 179600 | 244 |
| 243 | 20250418 | 143100 | 20971279900 | 179500 | 179500 | 179500 | 179400 | 677 |
| 244 | 20250418 | 143000 | 20849788200 | 179500 | 179500 | 179600 | 179500 | 211 |
| 245 | 20250418 | 142900 | 20811910900 | 179500 | 179600 | 179600 | 179500 | 137 |
| 246 | 20250418 | 142800 | 20787312750 | 179600 | 179500 | 179600 | 179500 | 269 |
| 247 | 20250418 | 142700 | 20739020850 | 179500 | 179600 | 179700 | 179500 | 408 |
| 248 | 20250418 | 142600 | 20665744650 | 179600 | 179700 | 179800 | 179600 | 379 |
| 249 | 20250418 | 142500 | 20597643950 | 179600 | 179900 | 179900 | 179600 | 291 |
| 250 | 20250418 | 142400 | 20545339750 | 179800 | 179800 | 179900 | 179800 | 209 |
| 251 | 20250418 | 142300 | 20507759950 | 179800 | 179800 | 179900 | 179800 | 131 |
| 252 | 20250418 | 142200 | 20484203350 | 179800 | 179900 | 179900 | 179800 | 188 |
| 253 | 20250418 | 142100 | 20450387450 | 179900 | 179800 | 180000 | 179800 | 159 |
| 254 | 20250418 | 142000 | 20421785750 | 179800 | 179900 | 180000 | 179800 | 326 |
| 255 | 20250418 | 141900 | 20363149850 | 179900 | 179900 | 179900 | 179800 | 161 |
| 256 | 20250418 | 141800 | 20334190550 | 179900 | 179800 | 180000 | 179800 | 171 |
| 257 | 20250418 | 141700 | 20303432650 | 179900 | 179700 | 179900 | 179700 | 177 |
| 258 | 20250418 | 141600 | 20271603250 | 179900 | 179700 | 179900 | 179700 | 202 |
| 259 | 20250418 | 141500 | 20235290200 | 179800 | 179700 | 179900 | 179700 | 301 |
| 260 | 20250418 | 141400 | 20181168000 | 179700 | 179700 | 179800 | 179700 | 102 |
| 261 | 20250418 | 141300 | 20162838500 | 179700 | 179700 | 179800 | 179700 | 291 |
| 262 | 20250418 | 141200 | 20110524600 | 179700 | 179700 | 179700 | 179700 | 53 |
| 263 | 20250418 | 141100 | 20101000500 | 179700 | 179800 | 179800 | 179700 | 15 |
| 264 | 20250418 | 141000 | 20098304800 | 179700 | 179800 | 179800 | 179600 | 38 |
| 265 | 20250418 | 140900 | 20091476300 | 179700 | 179700 | 179700 | 179600 | 322 |
| 266 | 20250418 | 140800 | 20033613200 | 179700 | 179700 | 179700 | 179600 | 131 |
| 267 | 20250418 | 140700 | 20010072800 | 179600 | 179700 | 179700 | 179600 | 83 |
| 268 | 20250418 | 140600 | 19995164900 | 179600 | 179700 | 179700 | 179600 | 375 |
| 269 | 20250418 | 140500 | 19927778200 | 179700 | 179900 | 179900 | 179700 | 477 |
| 270 | 20250418 | 140400 | 19842011200 | 179900 | 180100 | 180100 | 179900 | 632 |
| 271 | 20250418 | 140300 | 19728249800 | 180100 | 180100 | 180200 | 180000 | 246 |
| 272 | 20250418 | 140200 | 19683945600 | 180100 | 180100 | 180200 | 180000 | 958 |
| 273 | 20250418 | 140100 | 19511413700 | 180100 | 180000 | 180200 | 180000 | 980 |
| 274 | 20250418 | 140000 | 19334921400 | 180000 | 179900 | 180200 | 179900 | 1410 |
| 275 | 20250418 | 135900 | 19081136700 | 179900 | 179700 | 180000 | 179600 | 1633 |
| 276 | 20250418 | 135800 | 18787418000 | 179700 | 179600 | 179700 | 179500 | 398 |
| 277 | 20250418 | 135700 | 18715908800 | 179600 | 179600 | 179700 | 179600 | 549 |
| 278 | 20250418 | 135600 | 18617296000 | 179600 | 179500 | 179600 | 179400 | 162 |
| 279 | 20250418 | 135500 | 18588206500 | 179500 | 179400 | 179500 | 179400 | 53 |
| 280 | 20250418 | 135400 | 18578693300 | 179500 | 179500 | 179500 | 179400 | 49 |
| 281 | 20250418 | 135300 | 18569898800 | 179400 | 179400 | 179500 | 179400 | 90 |
| 282 | 20250418 | 135200 | 18553749500 | 179500 | 179600 | 179600 | 179400 | 142 |
| 283 | 20250418 | 135100 | 18528260600 | 179500 | 179500 | 179600 | 179400 | 627 |
| 284 | 20250418 | 135000 | 18415683400 | 179500 | 179500 | 179600 | 179500 | 177 |
| 285 | 20250418 | 134900 | 18383909900 | 179500 | 179500 | 179600 | 179500 | 87 |
| 286 | 20250418 | 134800 | 18368293200 | 179500 | 179500 | 179600 | 179400 | 261 |
| 287 | 20250418 | 134700 | 18321443500 | 179400 | 179400 | 179500 | 179400 | 87 |
| 288 | 20250418 | 134600 | 18305835600 | 179500 | 179300 | 179500 | 179300 | 42 |
| 289 | 20250418 | 134500 | 18298301300 | 179300 | 179400 | 179400 | 179300 | 254 |
| 290 | 20250418 | 134400 | 18252741400 | 179400 | 179600 | 179600 | 179400 | 752 |
| 291 | 20250418 | 134300 | 18117757200 | 179500 | 179300 | 179700 | 179300 | 1319 |
| 292 | 20250418 | 134200 | 17881018700 | 179300 | 179200 | 179300 | 179200 | 398 |
| 293 | 20250418 | 134100 | 17809665600 | 179200 | 179000 | 179200 | 179000 | 329 |
| 294 | 20250418 | 134000 | 17750730300 | 179000 | 178900 | 179000 | 178900 | 216 |
| 295 | 20250418 | 133900 | 17712066800 | 178900 | 178900 | 178900 | 178900 | 32 |
| 296 | 20250418 | 133800 | 17706342000 | 178900 | 178900 | 178900 | 178900 | 44 |
| 297 | 20250418 | 133700 | 17698470400 | 178900 | 178900 | 178900 | 178800 | 187 |
| 298 | 20250418 | 133600 | 17665016200 | 178800 | 178800 | 178900 | 178800 | 326 |
| 299 | 20250418 | 133500 | 17606695950 | 178900 | 178850 | 178900 | 178800 | 84 |
| 300 | 20250418 | 133400 | 17591671300 | 178900 | 178900 | 178900 | 178800 | 38 |
| 301 | 20250418 | 133300 | 17584873800 | 178900 | 178800 | 178900 | 178800 | 226 |
| 302 | 20250418 | 133200 | 17544443900 | 178800 | 178900 | 178900 | 178800 | 1215 |
| 303 | 20250418 | 133100 | 17327105400 | 179000 | 178900 | 179000 | 178900 | 25 |
| 304 | 20250418 | 133000 | 17322632600 | 179000 | 179000 | 179000 | 178900 | 106 |
| 305 | 20250418 | 132900 | 17303659400 | 179000 | 178900 | 179000 | 178900 | 170 |
| 306 | 20250418 | 132800 | 17273229600 | 178900 | 179000 | 179000 | 178900 | 39 |
| 307 | 20250418 | 132700 | 17266249100 | 178900 | 179000 | 179000 | 178900 | 60 |
| 308 | 20250418 | 132600 | 17255514400 | 179000 | 178900 | 179000 | 178900 | 44 |
| 309 | 20250418 | 132500 | 17247640100 | 179000 | 179000 | 179000 | 178900 | 147 |
| 310 | 20250418 | 132400 | 17221327200 | 179000 | 179000 | 179000 | 178900 | 421 |
| 311 | 20250418 | 132300 | 17145968700 | 179000 | 179000 | 179100 | 179000 | 62 |
| 312 | 20250418 | 132200 | 17134870600 | 179000 | 179000 | 179200 | 178900 | 882 |
| 313 | 20250418 | 132100 | 16976966800 | 179000 | 179000 | 179100 | 179000 | 179 |
| 314 | 20250418 | 132000 | 16944923700 | 179000 | 179100 | 179100 | 178900 | 1027 |
| 315 | 20250418 | 131900 | 16761087400 | 179100 | 179100 | 179200 | 179100 | 242 |
| 316 | 20250418 | 131800 | 16717744200 | 179100 | 179200 | 179200 | 179100 | 10 |
| 317 | 20250418 | 131700 | 16715952900 | 179100 | 179100 | 179100 | 179100 | 11 |
| 318 | 20250418 | 131600 | 16713982800 | 179100 | 179100 | 179200 | 179100 | 85 |
| 319 | 20250418 | 131500 | 16698759200 | 179100 | 179100 | 179200 | 179100 | 383 |
| 320 | 20250418 | 131400 | 16630163800 | 179200 | 179150 | 179200 | 179100 | 8 |
| 321 | 20250418 | 131300 | 16628730650 | 179100 | 179100 | 179200 | 179100 | 26 |
| 322 | 20250418 | 131200 | 16624072350 | 179200 | 179100 | 179200 | 179100 | 149 |
| 323 | 20250418 | 131100 | 16597385550 | 179100 | 179200 | 179300 | 179100 | 171 |
| 324 | 20250418 | 131000 | 16566742650 | 179200 | 179200 | 179200 | 179100 | 288 |
| 325 | 20250418 | 130900 | 16515133550 | 179200 | 179100 | 179200 | 179100 | 49 |
| 326 | 20250418 | 130800 | 16506357350 | 179100 | 179100 | 179100 | 179000 | 283 |
| 327 | 20250418 | 130700 | 16455682250 | 179000 | 179000 | 179000 | 179000 | 1 |
| 328 | 20250418 | 130600 | 16455503250 | 179100 | 179100 | 179100 | 179000 | 92 |
| 329 | 20250418 | 130500 | 16439026450 | 179000 | 179100 | 179100 | 179000 | 11 |
| 330 | 20250418 | 130400 | 16437057150 | 179000 | 179100 | 179100 | 179000 | 110 |
| 331 | 20250418 | 130300 | 16417356750 | 179100 | 179000 | 179100 | 179000 | 17 |
| 332 | 20250418 | 130200 | 16414312150 | 179000 | 179000 | 179000 | 179000 | 23 |
| 333 | 20250418 | 130100 | 16410195150 | 179000 | 179100 | 179100 | 179000 | 15 |
| 334 | 20250418 | 130000 | 16407509150 | 179100 | 179100 | 179100 | 179000 | 7 |
| 335 | 20250418 | 125900 | 16406255750 | 179000 | 179000 | 179000 | 179000 | 117 |
| 336 | 20250418 | 125800 | 16385312750 | 179000 | 179000 | 179100 | 179000 | 14 |
| 337 | 20250418 | 125700 | 16382806650 | 179000 | 179000 | 179000 | 178900 | 326 |
| 338 | 20250418 | 125600 | 16324453650 | 178900 | 179000 | 179100 | 178900 | 758 |
| 339 | 20250418 | 125500 | 16188772550 | 179100 | 179100 | 179200 | 179000 | 170 |
| 340 | 20250418 | 125400 | 16158336750 | 179000 | 179100 | 179100 | 179000 | 135 |
| 341 | 20250418 | 125300 | 16134158550 | 179100 | 179200 | 179200 | 179100 | 22 |
| 342 | 20250418 | 125200 | 16130216750 | 179100 | 179100 | 179100 | 179100 | 360 |
| 343 | 20250418 | 125100 | 16065740750 | 179100 | 179000 | 179100 | 179000 | 45 |
| 344 | 20250418 | 125000 | 16057682550 | 179100 | 179100 | 179100 | 179000 | 61 |
| 345 | 20250418 | 124900 | 16046757750 | 179000 | 179100 | 179100 | 179000 | 6 |
| 346 | 20250418 | 124800 | 16045683350 | 179000 | 179000 | 179100 | 179000 | 171 |
| 347 | 20250418 | 124700 | 16015073550 | 179000 | 179000 | 179100 | 179000 | 9 |
| 348 | 20250418 | 124600 | 16013462250 | 179000 | 179050 | 179100 | 179000 | 33 |
| 349 | 20250418 | 124500 | 16007553200 | 179050 | 179100 | 179100 | 179000 | 17 |
| 350 | 20250418 | 124400 | 16004508700 | 179000 | 179100 | 179100 | 179000 | 33 |
| 351 | 20250418 | 124300 | 15998599400 | 179100 | 179000 | 179100 | 179000 | 105 |
| 352 | 20250418 | 124200 | 15979804100 | 179100 | 179100 | 179100 | 179000 | 12 |
| 353 | 20250418 | 124100 | 15977655400 | 179100 | 179100 | 179100 | 179000 | 126 |
| 354 | 20250418 | 124000 | 15955089550 | 179100 | 179100 | 179200 | 179100 | 90 |
| 355 | 20250418 | 123900 | 15938970250 | 179100 | 179200 | 179200 | 179100 | 675 |
| 356 | 20250418 | 123800 | 15818067400 | 179200 | 179150 | 179200 | 179150 | 2 |
| 357 | 20250418 | 123700 | 15817709050 | 179150 | 179200 | 179200 | 179150 | 22 |
| 358 | 20250418 | 123600 | 15813767100 | 179200 | 179200 | 179200 | 179150 | 27 |
| 359 | 20250418 | 123500 | 15808928850 | 179200 | 179200 | 179200 | 179150 | 9 |
| 360 | 20250418 | 123400 | 15807316150 | 179200 | 179100 | 179200 | 179100 | 17 |
| 361 | 20250418 | 123300 | 15804269950 | 179100 | 179200 | 179200 | 179100 | 287 |
| 362 | 20250418 | 123200 | 15752841850 | 179100 | 179100 | 179200 | 179100 | 29 |
| 363 | 20250418 | 123100 | 15747645450 | 179100 | 179100 | 179100 | 179100 | 4 |
| 364 | 20250418 | 123000 | 15746929050 | 179200 | 179200 | 179200 | 179100 | 18 |
| 365 | 20250418 | 122900 | 15743704450 | 179200 | 179200 | 179200 | 179100 | 236 |
| 366 | 20250418 | 122800 | 15701413350 | 179200 | 179200 | 179300 | 179200 | 236 |
| 367 | 20250418 | 122700 | 15659101050 | 179300 | 179300 | 179300 | 179200 | 116 |
| 368 | 20250418 | 122600 | 15638302350 | 179200 | 179200 | 179200 | 179200 | 43 |
| 369 | 20250418 | 122500 | 15630596750 | 179200 | 179300 | 179300 | 179100 | 6 |
| 370 | 20250418 | 122400 | 15629521550 | 179300 | 179300 | 179300 | 179000 | 375 |
| 371 | 20250418 | 122300 | 15562346750 | 179200 | 179200 | 179200 | 179000 | 414 |
| 372 | 20250418 | 122200 | 15488228250 | 179200 | 179300 | 179300 | 179000 | 915 |
| 373 | 20250418 | 122100 | 15324365750 | 179300 | 179200 | 179300 | 179200 | 125 |
| 374 | 20250418 | 122000 | 15301956350 | 179200 | 179300 | 179300 | 179200 | 20 |
| 375 | 20250418 | 121900 | 15298370950 | 179200 | 179300 | 179400 | 179200 | 167 |
| 376 | 20250418 | 121800 | 15268427950 | 179300 | 179300 | 179400 | 179300 | 80 |
| 377 | 20250418 | 121700 | 15254081700 | 179400 | 179300 | 179400 | 179200 | 197 |
| 378 | 20250418 | 121600 | 15218758300 | 179400 | 179300 | 179400 | 179300 | 259 |
| 379 | 20250418 | 121500 | 15172317300 | 179300 | 179300 | 179400 | 179200 | 193 |
| 380 | 20250418 | 121400 | 15137712600 | 179300 | 179200 | 179300 | 179200 | 105 |
| 381 | 20250418 | 121300 | 15118891400 | 179200 | 179200 | 179200 | 179200 | 45 |
| 382 | 20250418 | 121200 | 15110827400 | 179200 | 179100 | 179200 | 179100 | 24 |
| 383 | 20250418 | 121100 | 15106527500 | 179200 | 179300 | 179400 | 179100 | 604 |
| 384 | 20250418 | 121000 | 14998239700 | 179400 | 179400 | 179500 | 179300 | 331 |
| 385 | 20250418 | 120900 | 14938832900 | 179400 | 179200 | 179400 | 179200 | 549 |
| 386 | 20250418 | 120800 | 14840400150 | 179200 | 179100 | 179200 | 179100 | 105 |
| 387 | 20250418 | 120700 | 14821591850 | 179100 | 179100 | 179200 | 179000 | 94 |
| 388 | 20250418 | 120600 | 14804755550 | 179100 | 179100 | 179100 | 179100 | 109 |
| 389 | 20250418 | 120500 | 14785233650 | 179100 | 179200 | 179200 | 179000 | 71 |
| 390 | 20250418 | 120400 | 14772513850 | 179200 | 179100 | 179300 | 179100 | 206 |
| 391 | 20250418 | 120300 | 14735598650 | 179200 | 179000 | 179200 | 179000 | 77 |
| 392 | 20250418 | 120200 | 14721810250 | 179000 | 179300 | 179400 | 179000 | 376 |
| 393 | 20250418 | 120100 | 14654384350 | 179300 | 179000 | 179400 | 179000 | 1731 |
| 394 | 20250418 | 120000 | 14344140550 | 178900 | 178900 | 179000 | 178900 | 239 |
| 395 | 20250418 | 115900 | 14301360350 | 179000 | 179000 | 179000 | 178900 | 26 |
| 396 | 20250418 | 115800 | 14296706550 | 178900 | 178900 | 179000 | 178900 | 22 |
| 397 | 20250418 | 115700 | 14292769950 | 178900 | 179000 | 179000 | 178900 | 36 |
| 398 | 20250418 | 115600 | 14286329450 | 178900 | 178900 | 179000 | 178900 | 18 |
| 399 | 20250418 | 115500 | 14283107950 | 178950 | 178900 | 179000 | 178900 | 84 |
| 400 | 20250418 | 115400 | 14268072400 | 179000 | 179000 | 179000 | 178900 | 45 |
| 401 | 20250418 | 115300 | 14260018100 | 179000 | 179000 | 179100 | 179000 | 249 |
| 402 | 20250418 | 115200 | 14215445000 | 178900 | 179000 | 179000 | 178900 | 19 |
| 403 | 20250418 | 115100 | 14212045800 | 178900 | 178900 | 179000 | 178900 | 36 |
| 404 | 20250418 | 115000 | 14205602900 | 178900 | 178900 | 178900 | 178900 | 12 |
| 405 | 20250418 | 114900 | 14203456100 | 178900 | 178900 | 178900 | 178900 | 6 |
| 406 | 20250418 | 114800 | 14202382700 | 178900 | 179000 | 179000 | 178800 | 417 |
| 407 | 20250418 | 114700 | 14127782400 | 179000 | 178900 | 179000 | 178900 | 10 |
| 408 | 20250418 | 114600 | 14125993300 | 178900 | 179000 | 179000 | 178900 | 39 |
| 409 | 20250418 | 114500 | 14119014100 | 179000 | 178800 | 179000 | 178800 | 551 |
| 410 | 20250418 | 114400 | 14020415100 | 178900 | 178800 | 178900 | 178800 | 1343 |
| 411 | 20250418 | 114300 | 13780284100 | 178900 | 178900 | 178900 | 178800 | 263 |
| 412 | 20250418 | 114200 | 13733234400 | 178900 | 179000 | 179000 | 178900 | 21 |
| 413 | 20250418 | 114100 | 13729477200 | 178900 | 178900 | 179000 | 178900 | 4 |
| 414 | 20250418 | 114000 | 13728761400 | 178900 | 178900 | 179000 | 178900 | 135 |
| 415 | 20250418 | 113900 | 13704606000 | 178900 | 178900 | 179000 | 178900 | 469 |
| 416 | 20250418 | 113800 | 13620701250 | 178900 | 179000 | 179000 | 178900 | 60 |
| 417 | 20250418 | 113700 | 13609965450 | 178900 | 178900 | 179000 | 178900 | 29 |
| 418 | 20250418 | 113600 | 13604775250 | 178900 | 178900 | 179000 | 178900 | 192 |
| 419 | 20250418 | 113500 | 13570425750 | 178950 | 179000 | 179000 | 178900 | 620 |
| 420 | 20250418 | 113400 | 13459446500 | 179100 | 179000 | 179100 | 179000 | 17 |
| 421 | 20250418 | 113300 | 13456403400 | 179100 | 179000 | 179100 | 179000 | 26 |
| 422 | 20250418 | 113200 | 13451747800 | 179100 | 179100 | 179200 | 179000 | 475 |
| 423 | 20250418 | 113100 | 13366684900 | 179100 | 179100 | 179100 | 179000 | 329 |
| 424 | 20250418 | 113000 | 13307761100 | 179100 | 179100 | 179200 | 179100 | 11 |
| 425 | 20250418 | 112900 | 13305790700 | 179100 | 179100 | 179200 | 179100 | 159 |
| 426 | 20250418 | 112800 | 13277313700 | 179100 | 179100 | 179100 | 179000 | 122 |
| 427 | 20250418 | 112700 | 13255464000 | 179000 | 179100 | 179100 | 179000 | 159 |
| 428 | 20250418 | 112600 | 13226987400 | 179100 | 179100 | 179200 | 179100 | 151 |
| 429 | 20250418 | 112500 | 13199940000 | 179100 | 179200 | 179300 | 179100 | 126 |
| 430 | 20250418 | 112400 | 13177361100 | 179100 | 179100 | 179200 | 179100 | 37 |
| 431 | 20250418 | 112300 | 13170734300 | 179100 | 179100 | 179200 | 179100 | 191 |
| 432 | 20250418 | 112200 | 13136522700 | 179300 | 179200 | 179300 | 179100 | 83 |
| 433 | 20250418 | 112100 | 13121647900 | 179200 | 179100 | 179200 | 179100 | 403 |
| 434 | 20250418 | 112000 | 13049430500 | 179200 | 179100 | 179200 | 179100 | 159 |
| 435 | 20250418 | 111900 | 13020938100 | 179100 | 179100 | 179200 | 179100 | 39 |
| 436 | 20250418 | 111800 | 13013952700 | 179000 | 179100 | 179200 | 179000 | 167 |
| 437 | 20250418 | 111700 | 12984039300 | 179100 | 179100 | 179200 | 179100 | 187 |
| 438 | 20250418 | 111600 | 12950547100 | 179100 | 179200 | 179200 | 179100 | 87 |
| 439 | 20250418 | 111500 | 12934957400 | 179200 | 179200 | 179200 | 179100 | 183 |
| 440 | 20250418 | 111400 | 12902164100 | 179200 | 179100 | 179200 | 179100 | 116 |
| 441 | 20250418 | 111300 | 12881377000 | 179200 | 179200 | 179200 | 179100 | 138 |
| 442 | 20250418 | 111200 | 12856647600 | 179200 | 179200 | 179200 | 179100 | 153 |
| 443 | 20250418 | 111100 | 12829230300 | 179200 | 179100 | 179200 | 179100 | 399 |
| 444 | 20250418 | 111000 | 12757747700 | 179200 | 179200 | 179200 | 179100 | 29 |
| 445 | 20250418 | 110900 | 12752553500 | 179100 | 179200 | 179200 | 179100 | 158 |
| 446 | 20250418 | 110800 | 12724255000 | 179100 | 179100 | 179200 | 179100 | 23 |
| 447 | 20250418 | 110700 | 12720135100 | 179100 | 179100 | 179200 | 179100 | 78 |
| 448 | 20250418 | 110600 | 12706163100 | 179100 | 179100 | 179200 | 179100 | 61 |
| 449 | 20250418 | 110500 | 12695234400 | 179100 | 179200 | 179300 | 179100 | 487 |
| 450 | 20250418 | 110400 | 12607975100 | 179200 | 179300 | 179300 | 179200 | 136 |
| 451 | 20250418 | 110300 | 12583602100 | 179200 | 179200 | 179300 | 179200 | 62 |
| 452 | 20250418 | 110200 | 12572491400 | 179200 | 179200 | 179200 | 179100 | 344 |
| 453 | 20250418 | 110100 | 12510848200 | 179200 | 179100 | 179200 | 179100 | 9 |
| 454 | 20250418 | 110000 | 12509236100 | 179100 | 179200 | 179200 | 179000 | 115 |
| 455 | 20250418 | 105900 | 12488640000 | 179100 | 179100 | 179200 | 179100 | 20 |
| 456 | 20250418 | 105800 | 12485057650 | 179100 | 179200 | 179200 | 179100 | 247 |
| 457 | 20250418 | 105700 | 12440818450 | 179200 | 179100 | 179200 | 179100 | 219 |
| 458 | 20250418 | 105600 | 12401574350 | 179100 | 179200 | 179200 | 179100 | 13 |
| 459 | 20250418 | 105500 | 12399244950 | 179200 | 179200 | 179200 | 179100 | 28 |
| 460 | 20250418 | 105400 | 12394227950 | 179100 | 179200 | 179300 | 179100 | 118 |
| 461 | 20250418 | 105300 | 12373082350 | 179200 | 179200 | 179200 | 179100 | 117 |
| 462 | 20250418 | 105200 | 12352117150 | 179200 | 179100 | 179200 | 179100 | 71 |
| 463 | 20250418 | 105100 | 12339394450 | 179100 | 179100 | 179100 | 179000 | 133 |
| 464 | 20250418 | 105000 | 12315574750 | 179000 | 178900 | 179100 | 178900 | 312 |
| 465 | 20250418 | 104900 | 12259726750 | 179000 | 179000 | 179000 | 178900 | 7 |
| 466 | 20250418 | 104800 | 12258473950 | 178900 | 178900 | 179000 | 178900 | 318 |
| 467 | 20250418 | 104700 | 12201583550 | 179000 | 178900 | 179000 | 178900 | 511 |
| 468 | 20250418 | 104600 | 12110134750 | 178900 | 178800 | 178900 | 178800 | 264 |
| 469 | 20250418 | 104500 | 12062906950 | 178800 | 178900 | 178900 | 178800 | 252 |
| 470 | 20250418 | 104400 | 12017824450 | 178800 | 178800 | 178900 | 178800 | 15 |
| 471 | 20250418 | 104300 | 12015141950 | 178800 | 178850 | 178900 | 178800 | 137 |
| 472 | 20250418 | 104200 | 11990644700 | 178900 | 178900 | 178900 | 178900 | 149 |
| 473 | 20250418 | 104100 | 11963988600 | 178900 | 178900 | 179000 | 178900 | 108 |
| 474 | 20250418 | 104000 | 11944666300 | 178900 | 178900 | 178900 | 178800 | 129 |
| 475 | 20250418 | 103900 | 11921588300 | 178900 | 179000 | 179000 | 178900 | 540 |
| 476 | 20250418 | 103800 | 11824957400 | 179100 | 178900 | 179100 | 178900 | 39 |
| 477 | 20250418 | 103700 | 11817978300 | 178900 | 178800 | 179000 | 178800 | 490 |
| 478 | 20250418 | 103600 | 11730288900 | 178800 | 178900 | 178900 | 178800 | 418 |
| 479 | 20250418 | 103500 | 11655550100 | 178800 | 178800 | 178900 | 178800 | 130 |
| 480 | 20250418 | 103400 | 11632305900 | 178800 | 179000 | 179000 | 178700 | 1534 |
| 481 | 20250418 | 103300 | 11358109300 | 178900 | 178900 | 179000 | 178900 | 245 |
| 482 | 20250418 | 103200 | 11314278700 | 178900 | 178800 | 178900 | 178800 | 236 |
| 483 | 20250418 | 103100 | 11272081700 | 178800 | 178800 | 178900 | 178800 | 147 |
| 484 | 20250418 | 103000 | 11245797800 | 178800 | 178800 | 178900 | 178800 | 139 |
| 485 | 20250418 | 102900 | 11220944500 | 178800 | 178800 | 178900 | 178800 | 117 |
| 486 | 20250418 | 102800 | 11200024800 | 178800 | 178900 | 178900 | 178800 | 66 |
| 487 | 20250418 | 102700 | 11188223900 | 178800 | 178900 | 179000 | 178800 | 201 |
| 488 | 20250418 | 102600 | 11152281900 | 178800 | 179000 | 179000 | 178800 | 626 |
| 489 | 20250418 | 102500 | 11040305500 | 179000 | 178900 | 179000 | 178800 | 37 |
| 490 | 20250418 | 102400 | 11033685900 | 178800 | 178900 | 179100 | 178800 | 489 |
| 491 | 20250418 | 102300 | 10946206900 | 179000 | 178900 | 179000 | 178900 | 27 |
| 492 | 20250418 | 102200 | 10941374500 | 178900 | 179000 | 179000 | 178900 | 52 |
| 493 | 20250418 | 102100 | 10932068500 | 178900 | 179300 | 179300 | 178900 | 305 |
| 494 | 20250418 | 102000 | 10877465300 | 179200 | 179200 | 179300 | 179200 | 167 |
| 495 | 20250418 | 101900 | 10847530900 | 179300 | 179300 | 179400 | 179200 | 303 |
| 496 | 20250418 | 101800 | 10793217800 | 179300 | 179400 | 179400 | 179300 | 196 |
| 497 | 20250418 | 101700 | 10758070900 | 179400 | 179300 | 179400 | 179300 | 141 |
| 498 | 20250418 | 101600 | 10732787200 | 179400 | 179700 | 179700 | 179300 | 322 |
| 499 | 20250418 | 101500 | 10674967900 | 179700 | 179600 | 180000 | 179600 | 555 |
| 500 | 20250418 | 101400 | 10575184900 | 179700 | 179100 | 179700 | 179100 | 707 |
| 501 | 20250418 | 101300 | 10448299400 | 179100 | 179000 | 179300 | 179000 | 234 |
| 502 | 20250418 | 101200 | 10406390200 | 179000 | 179000 | 179000 | 179000 | 185 |
| 503 | 20250418 | 101100 | 10373275200 | 179000 | 178900 | 179050 | 178900 | 311 |
| 504 | 20250418 | 101000 | 10317614150 | 178800 | 179000 | 179000 | 178800 | 271 |
| 505 | 20250418 | 100900 | 10269133250 | 179000 | 179000 | 179000 | 178900 | 17 |
| 506 | 20250418 | 100800 | 10266091650 | 178900 | 179000 | 179000 | 178800 | 188 |
| 507 | 20250418 | 100700 | 10232450850 | 178900 | 178900 | 179000 | 178900 | 137 |
| 508 | 20250418 | 100600 | 10207941450 | 178900 | 179200 | 179300 | 178800 | 549 |
| 509 | 20250418 | 100500 | 10109644650 | 179200 | 179300 | 179400 | 179100 | 171 |
| 510 | 20250418 | 100400 | 10078990950 | 179400 | 179100 | 179400 | 178900 | 274 |
| 511 | 20250418 | 100300 | 10029910850 | 179100 | 178800 | 179100 | 178800 | 625 |
| 512 | 20250418 | 100200 | 9918095350 | 178800 | 178700 | 178900 | 178700 | 811 |
| 513 | 20250418 | 100100 | 9773135450 | 178700 | 178600 | 178700 | 178600 | 103 |
| 514 | 20250418 | 100000 | 9754738650 | 178600 | 178500 | 178600 | 178500 | 1114 |
| 515 | 20250418 | 095900 | 9555873650 | 178600 | 178600 | 178600 | 178500 | 370 |
| 516 | 20250418 | 095800 | 9489800050 | 178600 | 178700 | 178700 | 178500 | 594 |
| 517 | 20250418 | 095700 | 9383710150 | 178700 | 178700 | 178700 | 178600 | 330 |
| 518 | 20250418 | 095600 | 9324739350 | 178700 | 178700 | 178700 | 178600 | 88 |
| 519 | 20250418 | 095500 | 9309017450 | 178600 | 178800 | 178800 | 178600 | 1087 |
| 520 | 20250418 | 095400 | 9114819350 | 178700 | 178800 | 178800 | 178700 | 268 |
| 521 | 20250418 | 095300 | 9066901300 | 178800 | 178700 | 178800 | 178600 | 156 |
| 522 | 20250418 | 095200 | 9039021000 | 178600 | 179000 | 179000 | 178500 | 2552 |
| 523 | 20250418 | 095100 | 8582761700 | 178950 | 178900 | 179000 | 178800 | 313 |
| 524 | 20250418 | 095000 | 8526764400 | 178900 | 178900 | 179000 | 178900 | 495 |
| 525 | 20250418 | 094900 | 8438208400 | 178900 | 179000 | 179100 | 178800 | 853 |
| 526 | 20250418 | 094800 | 8285609200 | 179200 | 179200 | 179200 | 179100 | 178 |
| 527 | 20250418 | 094700 | 8253728300 | 179200 | 179100 | 179300 | 179100 | 587 |
| 528 | 20250418 | 094600 | 8148513000 | 179100 | 179100 | 179100 | 179000 | 1606 |
| 529 | 20250418 | 094500 | 7860998200 | 179100 | 179300 | 179300 | 179100 | 377 |
| 530 | 20250418 | 094400 | 7793423000 | 179300 | 179300 | 179400 | 179200 | 81 |
| 531 | 20250418 | 094300 | 7778897700 | 179300 | 179200 | 179400 | 179150 | 1301 |
| 532 | 20250418 | 094200 | 7545638700 | 179200 | 179100 | 179200 | 179100 | 233 |
| 533 | 20250418 | 094100 | 7503887200 | 179100 | 179000 | 179200 | 179000 | 870 |
| 534 | 20250418 | 094000 | 7348146300 | 179000 | 178800 | 179000 | 178800 | 264 |
| 535 | 20250418 | 093900 | 7300915300 | 178900 | 179000 | 179100 | 178800 | 933 |
| 536 | 20250418 | 093800 | 7133934400 | 179000 | 179100 | 179100 | 178900 | 508 |
| 537 | 20250418 | 093700 | 7042987900 | 179100 | 179100 | 179200 | 179000 | 312 |
| 538 | 20250418 | 093600 | 6987110400 | 179100 | 179000 | 179200 | 179000 | 374 |
| 539 | 20250418 | 093500 | 6920141550 | 179000 | 179200 | 179300 | 178900 | 4461 |
| 540 | 20250418 | 093400 | 6121517000 | 179100 | 179200 | 179300 | 179100 | 866 |
| 541 | 20250418 | 093300 | 5966337300 | 179200 | 179300 | 179400 | 179100 | 770 |
| 542 | 20250418 | 093200 | 5828347700 | 179300 | 179800 | 179800 | 179200 | 1633 |
| 543 | 20250418 | 093100 | 5535271100 | 179700 | 179700 | 179800 | 179700 | 165 |
| 544 | 20250418 | 093000 | 5505617700 | 179800 | 179700 | 179900 | 179700 | 258 |
| 545 | 20250418 | 092900 | 5459220200 | 179800 | 180000 | 180000 | 179600 | 609 |
| 546 | 20250418 | 092800 | 5349757200 | 179900 | 179800 | 180000 | 179800 | 194 |
| 547 | 20250418 | 092700 | 5314859000 | 179900 | 180000 | 180000 | 179800 | 778 |
| 548 | 20250418 | 092600 | 5174887000 | 180000 | 180000 | 180200 | 180000 | 108 |
| 549 | 20250418 | 092500 | 5155441200 | 180100 | 180200 | 180300 | 179900 | 378 |
| 550 | 20250418 | 092400 | 5087360600 | 180200 | 180000 | 180300 | 179900 | 1068 |
| 551 | 20250418 | 092300 | 4895118600 | 180000 | 180200 | 180200 | 180000 | 573 |
| 552 | 20250418 | 092200 | 4791949900 | 180200 | 180150 | 180200 | 180100 | 403 |
| 553 | 20250418 | 092100 | 4719341750 | 180150 | 180050 | 180200 | 180000 | 212 |
| 554 | 20250418 | 092000 | 4681163600 | 180000 | 180300 | 180400 | 180000 | 298 |
| 555 | 20250418 | 091900 | 4627465100 | 180200 | 180500 | 180500 | 180200 | 340 |
| 556 | 20250418 | 091800 | 4566147500 | 180500 | 180500 | 180600 | 180500 | 349 |
| 557 | 20250418 | 091700 | 4503133150 | 180600 | 180700 | 180700 | 180500 | 155 |
| 558 | 20250418 | 091600 | 4475138050 | 180500 | 180500 | 180900 | 180400 | 1301 |
| 559 | 20250418 | 091500 | 4240290050 | 180500 | 180800 | 180900 | 180400 | 825 |
| 560 | 20250418 | 091400 | 4091214850 | 180800 | 180900 | 180900 | 180700 | 212 |
| 561 | 20250418 | 091300 | 4052890750 | 180900 | 181200 | 181300 | 180900 | 1016 |
| 562 | 20250418 | 091200 | 3868960150 | 181300 | 181200 | 181300 | 181100 | 446 |
| 563 | 20250418 | 091100 | 3788148100 | 181200 | 180800 | 181300 | 180800 | 965 |
| 564 | 20250418 | 091000 | 3613458900 | 180900 | 180500 | 180900 | 180400 | 1701 |
| 565 | 20250418 | 090900 | 3306095600 | 180400 | 179900 | 180500 | 179900 | 837 |
| 566 | 20250418 | 090800 | 3155251400 | 180000 | 179900 | 180000 | 179900 | 216 |
| 567 | 20250418 | 090700 | 3116373600 | 180000 | 179600 | 180000 | 179500 | 1731 |
| 568 | 20250418 | 090600 | 2805356150 | 179600 | 179900 | 179900 | 179600 | 1170 |
| 569 | 20250418 | 090500 | 2595108000 | 179900 | 179900 | 179900 | 179800 | 562 |
| 570 | 20250418 | 090400 | 2494048850 | 179900 | 180200 | 180200 | 179800 | 916 |
| 571 | 20250418 | 090300 | 2329186400 | 180200 | 180300 | 180400 | 180000 | 1344 |
| 572 | 20250418 | 090200 | 2087011300 | 180300 | 179900 | 180300 | 179900 | 406 |
| 573 | 20250418 | 090100 | 2013920400 | 180000 | 180000 | 181200 | 179200 | 2059 |
| 574 | 20250418 | 090000 | 1643795400 | 180100 | 182100 | 182100 | 179000 | 9086 |