34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250416 | 184000 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 5643 |
| 3 | 20250416 | 183900 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 4 | 20250416 | 183800 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 5 | 20250416 | 183700 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 6 | 20250416 | 183600 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 7 | 20250416 | 183500 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 8 | 20250416 | 183400 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 9 | 20250416 | 183300 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 10 | 20250416 | 183200 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 11 | 20250416 | 183100 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 12 | 20250416 | 183000 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 13 | 20250416 | 182900 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 14 | 20250416 | 182800 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 15 | 20250416 | 182700 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 16 | 20250416 | 182600 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 17 | 20250416 | 182500 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 18 | 20250416 | 182400 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 19 | 20250416 | 182300 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 20 | 20250416 | 182200 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 21 | 20250416 | 182100 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 22 | 20250416 | 182000 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 23 | 20250416 | 181900 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 24 | 20250416 | 181800 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 25 | 20250416 | 181700 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 26 | 20250416 | 181600 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 27 | 20250416 | 181500 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 28 | 20250416 | 181400 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 29 | 20250416 | 181300 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 30 | 20250416 | 181200 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 31 | 20250416 | 181100 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 32 | 20250416 | 181000 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 5643 |
| 33 | 20250416 | 180900 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 34 | 20250416 | 180800 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 35 | 20250416 | 180700 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 36 | 20250416 | 180600 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 37 | 20250416 | 180500 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 38 | 20250416 | 180400 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 39 | 20250416 | 180300 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 40 | 20250416 | 180200 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 41 | 20250416 | 180100 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 42 | 20250416 | 180000 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 43 | 20250416 | 175900 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 44 | 20250416 | 175800 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 45 | 20250416 | 175700 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 46 | 20250416 | 175600 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 47 | 20250416 | 175500 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 48 | 20250416 | 175400 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 49 | 20250416 | 175300 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 50 | 20250416 | 175200 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 51 | 20250416 | 175100 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 52 | 20250416 | 175000 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 53 | 20250416 | 174900 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 54 | 20250416 | 174800 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 55 | 20250416 | 174700 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 56 | 20250416 | 174600 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 57 | 20250416 | 174500 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 58 | 20250416 | 174400 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 59 | 20250416 | 174300 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 60 | 20250416 | 174200 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 61 | 20250416 | 174100 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 62 | 20250416 | 174000 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 5643 |
| 63 | 20250416 | 173900 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 64 | 20250416 | 173800 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 65 | 20250416 | 173700 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 66 | 20250416 | 173600 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 67 | 20250416 | 173500 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 68 | 20250416 | 173400 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 69 | 20250416 | 173300 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 70 | 20250416 | 173200 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 71 | 20250416 | 173100 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 72 | 20250416 | 173000 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 73 | 20250416 | 172900 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 74 | 20250416 | 172800 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 75 | 20250416 | 172700 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 76 | 20250416 | 172600 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 77 | 20250416 | 172500 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 78 | 20250416 | 172400 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 79 | 20250416 | 172300 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 80 | 20250416 | 172200 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 81 | 20250416 | 172100 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 82 | 20250416 | 172000 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 83 | 20250416 | 171900 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 84 | 20250416 | 171800 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 85 | 20250416 | 171700 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 86 | 20250416 | 171600 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 87 | 20250416 | 171500 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 88 | 20250416 | 171400 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 89 | 20250416 | 171300 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 90 | 20250416 | 171200 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 91 | 20250416 | 171100 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 92 | 20250416 | 171000 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 5643 |
| 93 | 20250416 | 170900 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 94 | 20250416 | 170800 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 95 | 20250416 | 170700 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 96 | 20250416 | 170600 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 97 | 20250416 | 170500 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 98 | 20250416 | 170400 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 99 | 20250416 | 170300 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 100 | 20250416 | 170200 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 101 | 20250416 | 170100 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 102 | 20250416 | 170000 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 103 | 20250416 | 165900 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 104 | 20250416 | 165800 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 105 | 20250416 | 165700 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 106 | 20250416 | 165600 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 107 | 20250416 | 165500 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 108 | 20250416 | 165400 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 109 | 20250416 | 165300 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 110 | 20250416 | 165200 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 111 | 20250416 | 165100 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 112 | 20250416 | 165000 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 113 | 20250416 | 164900 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 114 | 20250416 | 164800 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 115 | 20250416 | 164700 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 116 | 20250416 | 164600 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 117 | 20250416 | 164500 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 118 | 20250416 | 164400 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 119 | 20250416 | 164300 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 120 | 20250416 | 164200 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 121 | 20250416 | 164100 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 122 | 20250416 | 164000 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 5643 |
| 123 | 20250416 | 163900 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 124 | 20250416 | 163800 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 125 | 20250416 | 163700 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 126 | 20250416 | 163600 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 127 | 20250416 | 163500 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 128 | 20250416 | 163400 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 129 | 20250416 | 163300 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 130 | 20250416 | 163200 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 131 | 20250416 | 163100 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 132 | 20250416 | 163000 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 133 | 20250416 | 162900 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 134 | 20250416 | 162800 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 135 | 20250416 | 162700 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 136 | 20250416 | 162600 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 137 | 20250416 | 162500 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 138 | 20250416 | 162400 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 139 | 20250416 | 162300 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 140 | 20250416 | 162200 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 141 | 20250416 | 162100 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 142 | 20250416 | 162000 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 143 | 20250416 | 161900 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 144 | 20250416 | 161800 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 145 | 20250416 | 161700 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 146 | 20250416 | 161600 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 147 | 20250416 | 161500 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 148 | 20250416 | 161400 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 149 | 20250416 | 161300 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 150 | 20250416 | 161200 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 151 | 20250416 | 161100 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 152 | 20250416 | 161000 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 5643 |
| 153 | 20250416 | 160900 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 154 | 20250416 | 160800 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 155 | 20250416 | 160700 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 156 | 20250416 | 160600 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 157 | 20250416 | 160500 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 158 | 20250416 | 160400 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 159 | 20250416 | 160300 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 160 | 20250416 | 160200 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 161 | 20250416 | 160100 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 162 | 20250416 | 160000 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 163 | 20250416 | 155900 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 164 | 20250416 | 155800 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 165 | 20250416 | 155700 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 166 | 20250416 | 155600 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 167 | 20250416 | 155500 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 168 | 20250416 | 155400 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 169 | 20250416 | 155300 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 170 | 20250416 | 155200 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 171 | 20250416 | 155100 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 172 | 20250416 | 155000 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 173 | 20250416 | 154900 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 174 | 20250416 | 154800 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 175 | 20250416 | 154700 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 176 | 20250416 | 154600 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 177 | 20250416 | 154500 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 178 | 20250416 | 154400 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 179 | 20250416 | 154300 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 180 | 20250416 | 154200 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 181 | 20250416 | 154100 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 182 | 20250416 | 154000 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 5643 |
| 183 | 20250416 | 153900 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 184 | 20250416 | 153800 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 185 | 20250416 | 153700 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 186 | 20250416 | 153600 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 187 | 20250416 | 153500 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 188 | 20250416 | 153400 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 189 | 20250416 | 153300 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 190 | 20250416 | 153200 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 191 | 20250416 | 153100 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 0 |
| 192 | 20250416 | 153000 | 18755672300 | 137200 | 137200 | 137200 | 137200 | 5643 |
| 193 | 20250416 | 152900 | 17981452700 | 136800 | 136800 | 136800 | 136800 | 0 |
| 194 | 20250416 | 152800 | 17981452700 | 136800 | 136800 | 136800 | 136800 | 0 |
| 195 | 20250416 | 152700 | 17981452700 | 136800 | 136800 | 136800 | 136800 | 0 |
| 196 | 20250416 | 152600 | 17981452700 | 136800 | 136800 | 136800 | 136800 | 0 |
| 197 | 20250416 | 152500 | 17981452700 | 136800 | 136800 | 136800 | 136800 | 0 |
| 198 | 20250416 | 152400 | 17981452700 | 136800 | 136800 | 136800 | 136800 | 0 |
| 199 | 20250416 | 152300 | 17981452700 | 136800 | 136800 | 136800 | 136800 | 0 |
| 200 | 20250416 | 152200 | 17981452700 | 136800 | 136800 | 136800 | 136800 | 0 |
| 201 | 20250416 | 152100 | 17981452700 | 136800 | 136800 | 136800 | 136800 | 0 |
| 202 | 20250416 | 152000 | 17981452700 | 136800 | 136800 | 136800 | 136800 | 0 |
| 203 | 20250416 | 151900 | 17981452700 | 136800 | 137000 | 137000 | 136800 | 803 |
| 204 | 20250416 | 151800 | 17871535600 | 136900 | 136900 | 137000 | 136900 | 333 |
| 205 | 20250416 | 151700 | 17825932100 | 137000 | 136900 | 137000 | 136900 | 116 |
| 206 | 20250416 | 151600 | 17810045800 | 137000 | 136900 | 137000 | 136900 | 421 |
| 207 | 20250416 | 151500 | 17752397450 | 136900 | 137000 | 137000 | 136900 | 363 |
| 208 | 20250416 | 151400 | 17702700250 | 137000 | 137000 | 137000 | 136900 | 354 |
| 209 | 20250416 | 151300 | 17654220850 | 137000 | 137000 | 137000 | 136900 | 176 |
| 210 | 20250416 | 151200 | 17630118250 | 137000 | 137000 | 137000 | 136900 | 173 |
| 211 | 20250416 | 151100 | 17606425850 | 136900 | 136900 | 137000 | 136900 | 327 |
| 212 | 20250416 | 151000 | 17561655550 | 136900 | 136900 | 137000 | 136900 | 214 |
| 213 | 20250416 | 150900 | 17532353150 | 136900 | 136900 | 137000 | 136900 | 236 |
| 214 | 20250416 | 150800 | 17500035150 | 136900 | 136900 | 137000 | 136900 | 134 |
| 215 | 20250416 | 150700 | 17481689650 | 136900 | 136900 | 137000 | 136900 | 131 |
| 216 | 20250416 | 150600 | 17463754450 | 136900 | 136900 | 137000 | 136900 | 453 |
| 217 | 20250416 | 150500 | 17401701850 | 136900 | 137100 | 137100 | 136900 | 296 |
| 218 | 20250416 | 150400 | 17361152900 | 137000 | 136900 | 137100 | 136800 | 1268 |
| 219 | 20250416 | 150300 | 17187571400 | 136800 | 137000 | 137100 | 136500 | 1724 |
| 220 | 20250416 | 150200 | 16951616200 | 137000 | 137100 | 137100 | 136900 | 655 |
| 221 | 20250416 | 150100 | 16861853700 | 137000 | 137100 | 137200 | 136500 | 3524 |
| 222 | 20250416 | 150000 | 16379288500 | 137200 | 137200 | 137300 | 137100 | 762 |
| 223 | 20250416 | 145900 | 16274751250 | 137300 | 137200 | 137300 | 137200 | 232 |
| 224 | 20250416 | 145800 | 16242909650 | 137200 | 137300 | 137300 | 137200 | 124 |
| 225 | 20250416 | 145700 | 16225892550 | 137300 | 137300 | 137400 | 137200 | 808 |
| 226 | 20250416 | 145600 | 16114967750 | 137300 | 137300 | 137400 | 137200 | 320 |
| 227 | 20250416 | 145500 | 16071036350 | 137300 | 137300 | 137500 | 137200 | 2354 |
| 228 | 20250416 | 145400 | 15747775650 | 137300 | 137300 | 137300 | 137200 | 1063 |
| 229 | 20250416 | 145300 | 15601844650 | 137300 | 137300 | 137400 | 137200 | 299 |
| 230 | 20250416 | 145200 | 15560790450 | 137300 | 137400 | 137500 | 137300 | 109 |
| 231 | 20250416 | 145100 | 15545819150 | 137400 | 137500 | 137500 | 137350 | 1276 |
| 232 | 20250416 | 145000 | 15370468650 | 137500 | 137600 | 137600 | 137400 | 475 |
| 233 | 20250416 | 144900 | 15305173850 | 137600 | 137500 | 137600 | 137500 | 286 |
| 234 | 20250416 | 144800 | 15265836450 | 137600 | 137600 | 137700 | 137600 | 358 |
| 235 | 20250416 | 144700 | 15216571950 | 137600 | 137600 | 137700 | 137600 | 278 |
| 236 | 20250416 | 144600 | 15178314450 | 137700 | 137600 | 137700 | 137600 | 201 |
| 237 | 20250416 | 144500 | 15150646850 | 137600 | 137600 | 137700 | 137600 | 1064 |
| 238 | 20250416 | 144400 | 15004228950 | 137600 | 137900 | 137900 | 137500 | 1397 |
| 239 | 20250416 | 144300 | 14811902950 | 137900 | 138100 | 138100 | 137800 | 2028 |
| 240 | 20250416 | 144200 | 14532061750 | 138000 | 138000 | 138100 | 138000 | 145 |
| 241 | 20250416 | 144100 | 14512045750 | 138100 | 138100 | 138100 | 138000 | 223 |
| 242 | 20250416 | 144000 | 14481254650 | 138100 | 138100 | 138100 | 138000 | 178 |
| 243 | 20250416 | 143900 | 14456685250 | 138100 | 138100 | 138100 | 138000 | 442 |
| 244 | 20250416 | 143800 | 14395664150 | 138100 | 138100 | 138100 | 138000 | 434 |
| 245 | 20250416 | 143700 | 14335746250 | 138100 | 138100 | 138200 | 138000 | 177 |
| 246 | 20250416 | 143600 | 14311298650 | 138200 | 138100 | 138200 | 138100 | 542 |
| 247 | 20250416 | 143500 | 14236442950 | 138100 | 138100 | 138200 | 138100 | 182 |
| 248 | 20250416 | 143400 | 14211300850 | 138200 | 138100 | 138200 | 138100 | 148 |
| 249 | 20250416 | 143300 | 14190857550 | 138100 | 138100 | 138200 | 138100 | 154 |
| 250 | 20250416 | 143200 | 14169585650 | 138200 | 138200 | 138200 | 138100 | 226 |
| 251 | 20250416 | 143100 | 14138369650 | 138100 | 138200 | 138200 | 138100 | 189 |
| 252 | 20250416 | 143000 | 14112262250 | 138200 | 138300 | 138300 | 138100 | 269 |
| 253 | 20250416 | 142900 | 14075092250 | 138300 | 138300 | 138300 | 138200 | 107 |
| 254 | 20250416 | 142800 | 14060299550 | 138200 | 138300 | 138400 | 138200 | 211 |
| 255 | 20250416 | 142700 | 14031114950 | 138400 | 138400 | 138400 | 138300 | 145 |
| 256 | 20250416 | 142600 | 14011056250 | 138400 | 138400 | 138400 | 138300 | 94 |
| 257 | 20250416 | 142500 | 13998048150 | 138400 | 138200 | 138400 | 138200 | 1025 |
| 258 | 20250416 | 142400 | 13856294050 | 138200 | 138300 | 138400 | 138200 | 331 |
| 259 | 20250416 | 142300 | 13810507150 | 138400 | 138300 | 138400 | 138200 | 1899 |
| 260 | 20250416 | 142200 | 13547895550 | 138300 | 138500 | 138500 | 138300 | 578 |
| 261 | 20250416 | 142100 | 13467866850 | 138500 | 138600 | 138600 | 138500 | 119 |
| 262 | 20250416 | 142000 | 13451381150 | 138500 | 138500 | 138600 | 138500 | 100 |
| 263 | 20250416 | 141900 | 13437523850 | 138600 | 138500 | 138600 | 138500 | 115 |
| 264 | 20250416 | 141800 | 13421585550 | 138600 | 138800 | 138800 | 138500 | 1128 |
| 265 | 20250416 | 141700 | 13265294650 | 138800 | 138800 | 138900 | 138700 | 128 |
| 266 | 20250416 | 141600 | 13247524850 | 138900 | 139000 | 139000 | 138800 | 369 |
| 267 | 20250416 | 141500 | 13196285550 | 139000 | 139000 | 139000 | 139000 | 46 |
| 268 | 20250416 | 141400 | 13189891550 | 138900 | 138900 | 139000 | 138900 | 367 |
| 269 | 20250416 | 141300 | 13138910550 | 138900 | 139000 | 139000 | 138900 | 91 |
| 270 | 20250416 | 141200 | 13126265050 | 139000 | 138900 | 139000 | 138900 | 68 |
| 271 | 20250416 | 141100 | 13116815050 | 139000 | 139000 | 139000 | 138900 | 84 |
| 272 | 20250416 | 141000 | 13105142850 | 138900 | 139000 | 139000 | 138900 | 63 |
| 273 | 20250416 | 140900 | 13096387350 | 139000 | 139100 | 139100 | 138900 | 357 |
| 274 | 20250416 | 140800 | 13046770750 | 139100 | 139100 | 139100 | 139050 | 59 |
| 275 | 20250416 | 140700 | 13038563950 | 139100 | 139100 | 139100 | 139000 | 121 |
| 276 | 20250416 | 140600 | 13021733850 | 139100 | 139100 | 139100 | 139000 | 76 |
| 277 | 20250416 | 140500 | 13011162350 | 139000 | 139100 | 139100 | 139000 | 61 |
| 278 | 20250416 | 140400 | 13002677450 | 139000 | 139000 | 139100 | 139000 | 377 |
| 279 | 20250416 | 140300 | 12950260950 | 139100 | 139100 | 139100 | 139100 | 203 |
| 280 | 20250416 | 140200 | 12922023650 | 139000 | 139100 | 139100 | 139000 | 222 |
| 281 | 20250416 | 140100 | 12891155750 | 139100 | 139200 | 139200 | 139100 | 155 |
| 282 | 20250416 | 140000 | 12869591050 | 139200 | 139100 | 139200 | 139100 | 89 |
| 283 | 20250416 | 135900 | 12857206250 | 139200 | 139200 | 139200 | 139100 | 49 |
| 284 | 20250416 | 135800 | 12850385650 | 139200 | 139200 | 139200 | 139100 | 105 |
| 285 | 20250416 | 135700 | 12835774150 | 139200 | 139200 | 139200 | 139100 | 83 |
| 286 | 20250416 | 135600 | 12824223550 | 139200 | 139200 | 139200 | 139150 | 100 |
| 287 | 20250416 | 135500 | 12810303950 | 139200 | 139100 | 139200 | 139100 | 60 |
| 288 | 20250416 | 135400 | 12801952450 | 139200 | 139100 | 139200 | 139000 | 510 |
| 289 | 20250416 | 135300 | 12731005450 | 139000 | 139100 | 139100 | 139000 | 66 |
| 290 | 20250416 | 135200 | 12721825050 | 139100 | 139100 | 139100 | 139100 | 68 |
| 291 | 20250416 | 135100 | 12712366250 | 139000 | 139000 | 139200 | 139000 | 584 |
| 292 | 20250416 | 135000 | 12631140350 | 139000 | 139000 | 139100 | 139000 | 148 |
| 293 | 20250416 | 134900 | 12610568150 | 139000 | 139200 | 139200 | 139000 | 718 |
| 294 | 20250416 | 134800 | 12510743650 | 139200 | 139200 | 139200 | 139100 | 140 |
| 295 | 20250416 | 134700 | 12491262800 | 139200 | 139200 | 139200 | 139100 | 45 |
| 296 | 20250416 | 134600 | 12484999400 | 139200 | 139200 | 139200 | 139100 | 88 |
| 297 | 20250416 | 134500 | 12472750400 | 139200 | 139200 | 139200 | 139100 | 59 |
| 298 | 20250416 | 134400 | 12464537900 | 139200 | 139200 | 139300 | 139100 | 168 |
| 299 | 20250416 | 134300 | 12441151400 | 139300 | 139300 | 139300 | 139200 | 103 |
| 300 | 20250416 | 134200 | 12426809100 | 139300 | 139300 | 139300 | 139200 | 91 |
| 301 | 20250416 | 134100 | 12414137000 | 139300 | 139300 | 139300 | 139200 | 112 |
| 302 | 20250416 | 134000 | 12398542000 | 139200 | 139400 | 139400 | 139200 | 300 |
| 303 | 20250416 | 133900 | 12356758600 | 139300 | 139300 | 139400 | 139300 | 56 |
| 304 | 20250416 | 133800 | 12348953650 | 139350 | 139300 | 139400 | 139300 | 52 |
| 305 | 20250416 | 133700 | 12341705400 | 139400 | 139200 | 139400 | 139100 | 896 |
| 306 | 20250416 | 133600 | 12216950800 | 139200 | 139300 | 139300 | 139000 | 569 |
| 307 | 20250416 | 133500 | 12137756400 | 139300 | 139300 | 139300 | 139300 | 82 |
| 308 | 20250416 | 133400 | 12126333800 | 139300 | 139200 | 139300 | 139200 | 128 |
| 309 | 20250416 | 133300 | 12108512300 | 139300 | 139400 | 139400 | 139300 | 146 |
| 310 | 20250416 | 133200 | 12088170000 | 139400 | 139400 | 139400 | 139400 | 44 |
| 311 | 20250416 | 133100 | 12082036400 | 139400 | 139400 | 139400 | 139300 | 140 |
| 312 | 20250416 | 133000 | 12062521000 | 139400 | 139500 | 139500 | 139000 | 2391 |
| 313 | 20250416 | 132900 | 11729835600 | 139500 | 139500 | 139500 | 139500 | 88 |
| 314 | 20250416 | 132800 | 11717559600 | 139500 | 139500 | 139500 | 139400 | 89 |
| 315 | 20250416 | 132700 | 11705148600 | 139500 | 139500 | 139500 | 139400 | 129 |
| 316 | 20250416 | 132600 | 11687156000 | 139500 | 139400 | 139500 | 139400 | 267 |
| 317 | 20250416 | 132500 | 11649929800 | 139400 | 139400 | 139500 | 139300 | 1060 |
| 318 | 20250416 | 132400 | 11502170700 | 139400 | 139400 | 139400 | 139300 | 152 |
| 319 | 20250416 | 132300 | 11480989600 | 139400 | 139400 | 139400 | 139400 | 55 |
| 320 | 20250416 | 132200 | 11473322600 | 139400 | 139200 | 139400 | 139200 | 370 |
| 321 | 20250416 | 132100 | 11421776600 | 139300 | 139400 | 139400 | 139200 | 292 |
| 322 | 20250416 | 132000 | 11381101200 | 139400 | 139200 | 139700 | 139200 | 2419 |
| 323 | 20250416 | 131900 | 11044070400 | 139300 | 139300 | 139300 | 139200 | 568 |
| 324 | 20250416 | 131800 | 10964994300 | 139400 | 139300 | 139400 | 139300 | 21 |
| 325 | 20250416 | 131700 | 10962068500 | 139300 | 139300 | 139400 | 139300 | 300 |
| 326 | 20250416 | 131600 | 10920278300 | 139300 | 139400 | 139400 | 139300 | 202 |
| 327 | 20250416 | 131500 | 10892138700 | 139300 | 139400 | 139400 | 139300 | 46 |
| 328 | 20250416 | 131400 | 10885729100 | 139400 | 139400 | 139400 | 139300 | 4 |
| 329 | 20250416 | 131300 | 10885171600 | 139400 | 139300 | 139400 | 139300 | 9 |
| 330 | 20250416 | 131200 | 10883917700 | 139300 | 139300 | 139400 | 139300 | 159 |
| 331 | 20250416 | 131100 | 10861768900 | 139400 | 139400 | 139400 | 139300 | 9 |
| 332 | 20250416 | 131000 | 10860514900 | 139400 | 139400 | 139400 | 139300 | 19 |
| 333 | 20250416 | 130900 | 10857867900 | 139400 | 139300 | 139400 | 139300 | 12 |
| 334 | 20250416 | 130800 | 10856195800 | 139400 | 139400 | 139400 | 139300 | 317 |
| 335 | 20250416 | 130700 | 10812035300 | 139400 | 139400 | 139400 | 139300 | 58 |
| 336 | 20250416 | 130600 | 10803951100 | 139300 | 139400 | 139400 | 139300 | 58 |
| 337 | 20250416 | 130500 | 10795866800 | 139400 | 139400 | 139400 | 139300 | 89 |
| 338 | 20250416 | 130400 | 10783461300 | 139400 | 139300 | 139400 | 139300 | 29 |
| 339 | 20250416 | 130300 | 10779419800 | 139400 | 139400 | 139400 | 139300 | 53 |
| 340 | 20250416 | 130200 | 10772033200 | 139400 | 139400 | 139400 | 139300 | 46 |
| 341 | 20250416 | 130100 | 10765621900 | 139400 | 139400 | 139400 | 139300 | 32 |
| 342 | 20250416 | 130000 | 10761161700 | 139400 | 139400 | 139400 | 139300 | 25 |
| 343 | 20250416 | 125900 | 10757677800 | 139400 | 139400 | 139400 | 139300 | 15 |
| 344 | 20250416 | 125800 | 10755586900 | 139300 | 139400 | 139400 | 139300 | 27 |
| 345 | 20250416 | 125700 | 10751825100 | 139400 | 139400 | 139400 | 139300 | 29 |
| 346 | 20250416 | 125600 | 10747782600 | 139400 | 139300 | 139400 | 139300 | 219 |
| 347 | 20250416 | 125500 | 10717260300 | 139400 | 139400 | 139400 | 139400 | 32 |
| 348 | 20250416 | 125400 | 10712799500 | 139300 | 139300 | 139400 | 139300 | 54 |
| 349 | 20250416 | 125300 | 10705277100 | 139400 | 139500 | 139500 | 139400 | 63 |
| 350 | 20250416 | 125200 | 10696494600 | 139400 | 139400 | 139500 | 139400 | 151 |
| 351 | 20250416 | 125100 | 10675445100 | 139400 | 139400 | 139500 | 139400 | 82 |
| 352 | 20250416 | 125000 | 10664014100 | 139500 | 139500 | 139500 | 139400 | 159 |
| 353 | 20250416 | 124900 | 10641848200 | 139500 | 139400 | 139500 | 139400 | 68 |
| 354 | 20250416 | 124800 | 10632366900 | 139500 | 139500 | 139500 | 139500 | 13 |
| 355 | 20250416 | 124700 | 10630553400 | 139400 | 139500 | 139500 | 139400 | 10 |
| 356 | 20250416 | 124600 | 10629158900 | 139600 | 139600 | 139600 | 139500 | 74 |
| 357 | 20250416 | 124500 | 10618835200 | 139600 | 139500 | 139600 | 139500 | 461 |
| 358 | 20250416 | 124400 | 10554489700 | 139600 | 139600 | 139600 | 139500 | 14 |
| 359 | 20250416 | 124300 | 10552535800 | 139600 | 139600 | 139600 | 139600 | 3 |
| 360 | 20250416 | 124200 | 10552117000 | 139600 | 139400 | 139600 | 139400 | 473 |
| 361 | 20250416 | 124100 | 10486151700 | 139400 | 139400 | 139400 | 139400 | 6 |
| 362 | 20250416 | 124000 | 10485315300 | 139400 | 139400 | 139400 | 139400 | 36 |
| 363 | 20250416 | 123900 | 10480296900 | 139400 | 139400 | 139400 | 139400 | 138 |
| 364 | 20250416 | 123800 | 10461059700 | 139400 | 139400 | 139400 | 139400 | 28 |
| 365 | 20250416 | 123700 | 10457156500 | 139400 | 139300 | 139500 | 139300 | 1196 |
| 366 | 20250416 | 123600 | 10290491700 | 139300 | 139600 | 139600 | 139200 | 1485 |
| 367 | 20250416 | 123500 | 10083449500 | 139600 | 139800 | 139800 | 139500 | 618 |
| 368 | 20250416 | 123400 | 9997184600 | 139800 | 139800 | 139800 | 139700 | 709 |
| 369 | 20250416 | 123300 | 9898093600 | 139900 | 139800 | 139900 | 139800 | 38 |
| 370 | 20250416 | 123200 | 9892778000 | 139900 | 139900 | 139900 | 139800 | 221 |
| 371 | 20250416 | 123100 | 9861860750 | 139900 | 139900 | 139950 | 139900 | 73 |
| 372 | 20250416 | 123000 | 9851647950 | 139900 | 139900 | 140000 | 139900 | 17 |
| 373 | 20250416 | 122900 | 9849269150 | 139900 | 140000 | 140000 | 139900 | 18 |
| 374 | 20250416 | 122800 | 9846750250 | 140000 | 140000 | 140000 | 139900 | 320 |
| 375 | 20250416 | 122700 | 9801981150 | 140000 | 140000 | 140000 | 139900 | 17 |
| 376 | 20250416 | 122600 | 9799601750 | 140000 | 140000 | 140000 | 139900 | 47 |
| 377 | 20250416 | 122500 | 9793025350 | 140000 | 140000 | 140000 | 140000 | 78 |
| 378 | 20250416 | 122400 | 9782105350 | 140000 | 140100 | 140100 | 139900 | 468 |
| 379 | 20250416 | 122300 | 9716595900 | 140100 | 140100 | 140100 | 140100 | 24 |
| 380 | 20250416 | 122200 | 9713233500 | 140100 | 140100 | 140100 | 140100 | 12 |
| 381 | 20250416 | 122100 | 9711552300 | 140100 | 140000 | 140100 | 140000 | 39 |
| 382 | 20250416 | 122000 | 9706089900 | 140100 | 140000 | 140100 | 140000 | 63 |
| 383 | 20250416 | 121900 | 9697269700 | 140100 | 139900 | 140500 | 139900 | 1351 |
| 384 | 20250416 | 121800 | 9508065100 | 139900 | 140000 | 140000 | 139900 | 108 |
| 385 | 20250416 | 121700 | 9492948700 | 139900 | 140000 | 140000 | 139900 | 16 |
| 386 | 20250416 | 121600 | 9490709300 | 140000 | 140000 | 140000 | 139900 | 58 |
| 387 | 20250416 | 121500 | 9482589400 | 140000 | 140000 | 140000 | 140000 | 28 |
| 388 | 20250416 | 121400 | 9478669400 | 140000 | 140000 | 140000 | 140000 | 18 |
| 389 | 20250416 | 121300 | 9476149400 | 140000 | 140000 | 140000 | 139900 | 35 |
| 390 | 20250416 | 121200 | 9471250800 | 140000 | 140000 | 140000 | 140000 | 22 |
| 391 | 20250416 | 121100 | 9468170800 | 139950 | 139900 | 140000 | 139900 | 62 |
| 392 | 20250416 | 121000 | 9459491600 | 139900 | 140000 | 140000 | 139900 | 11 |
| 393 | 20250416 | 120900 | 9457951700 | 140000 | 139900 | 140000 | 139900 | 37 |
| 394 | 20250416 | 120800 | 9452774400 | 140000 | 140000 | 140000 | 139900 | 15 |
| 395 | 20250416 | 120700 | 9450675000 | 139900 | 140000 | 140000 | 139900 | 15 |
| 396 | 20250416 | 120600 | 9448575700 | 139900 | 139900 | 140000 | 139900 | 38 |
| 397 | 20250416 | 120500 | 9443259300 | 140000 | 139900 | 140000 | 139900 | 68 |
| 398 | 20250416 | 120400 | 9433745900 | 139900 | 140000 | 140000 | 139900 | 26 |
| 399 | 20250416 | 120300 | 9430106800 | 140000 | 139900 | 140000 | 139900 | 11 |
| 400 | 20250416 | 120200 | 9428567200 | 139900 | 140000 | 140000 | 139900 | 46 |
| 401 | 20250416 | 120100 | 9422130500 | 139900 | 140000 | 140000 | 139900 | 55 |
| 402 | 20250416 | 120000 | 9414434000 | 140000 | 139900 | 140000 | 139900 | 25 |
| 403 | 20250416 | 115900 | 9410936100 | 140000 | 140000 | 140000 | 139900 | 16 |
| 404 | 20250416 | 115800 | 9408696200 | 140000 | 140000 | 140000 | 140000 | 5 |
| 405 | 20250416 | 115700 | 9407996200 | 140000 | 140000 | 140000 | 140000 | 38 |
| 406 | 20250416 | 115600 | 9402676200 | 139900 | 140000 | 140000 | 139900 | 46 |
| 407 | 20250416 | 115500 | 9396240200 | 140000 | 139900 | 140000 | 139900 | 71 |
| 408 | 20250416 | 115400 | 9386307000 | 140000 | 139800 | 140100 | 139800 | 904 |
| 409 | 20250416 | 115300 | 9259874600 | 139700 | 139800 | 139800 | 139700 | 57 |
| 410 | 20250416 | 115200 | 9251910600 | 139700 | 139900 | 139900 | 139700 | 30 |
| 411 | 20250416 | 115100 | 9247717000 | 139800 | 139900 | 139900 | 139800 | 58 |
| 412 | 20250416 | 115000 | 9239608400 | 139800 | 139900 | 139900 | 139800 | 59 |
| 413 | 20250416 | 114900 | 9231359500 | 139900 | 139800 | 139900 | 139800 | 12 |
| 414 | 20250416 | 114800 | 9229681500 | 139800 | 139800 | 139900 | 139800 | 67 |
| 415 | 20250416 | 114700 | 9220314800 | 139900 | 139900 | 139900 | 139900 | 4 |
| 416 | 20250416 | 114600 | 9219755200 | 139900 | 139900 | 139900 | 139800 | 36 |
| 417 | 20250416 | 114500 | 9214720800 | 139800 | 139900 | 139900 | 139800 | 78 |
| 418 | 20250416 | 114400 | 9203815400 | 139900 | 140000 | 140000 | 139900 | 64 |
| 419 | 20250416 | 114300 | 9194861600 | 140000 | 140000 | 140000 | 139900 | 201 |
| 420 | 20250416 | 114200 | 9166725600 | 140100 | 139900 | 140200 | 139900 | 407 |
| 421 | 20250416 | 114100 | 9109757000 | 139900 | 139800 | 139900 | 139800 | 173 |
| 422 | 20250416 | 114000 | 9085559500 | 139900 | 139900 | 139900 | 139800 | 21 |
| 423 | 20250416 | 113900 | 9082622700 | 139900 | 139900 | 139900 | 139800 | 27 |
| 424 | 20250416 | 113800 | 9078846800 | 139900 | 139900 | 139900 | 139900 | 135 |
| 425 | 20250416 | 113700 | 9059960300 | 139900 | 139900 | 139900 | 139800 | 93 |
| 426 | 20250416 | 113600 | 9046950200 | 139900 | 139900 | 140000 | 139900 | 13 |
| 427 | 20250416 | 113500 | 9045131300 | 139900 | 139900 | 140000 | 139600 | 1348 |
| 428 | 20250416 | 113400 | 8856771100 | 139800 | 139800 | 139900 | 139800 | 318 |
| 429 | 20250416 | 113300 | 8812311200 | 139900 | 139900 | 139900 | 139800 | 81 |
| 430 | 20250416 | 113200 | 8800979900 | 139900 | 139800 | 139900 | 139800 | 14 |
| 431 | 20250416 | 113100 | 8799021900 | 139900 | 139900 | 139900 | 139800 | 73 |
| 432 | 20250416 | 113000 | 8788810200 | 139900 | 139900 | 139900 | 139900 | 26 |
| 433 | 20250416 | 112900 | 8785172800 | 139900 | 139900 | 139900 | 139800 | 60 |
| 434 | 20250416 | 112800 | 8776782800 | 139900 | 139800 | 139900 | 139800 | 43 |
| 435 | 20250416 | 112700 | 8770768500 | 139900 | 139900 | 139900 | 139800 | 96 |
| 436 | 20250416 | 112600 | 8757341700 | 139900 | 139900 | 139900 | 139900 | 162 |
| 437 | 20250416 | 112500 | 8734677900 | 139900 | 139800 | 139900 | 139800 | 258 |
| 438 | 20250416 | 112400 | 8698584700 | 139900 | 139900 | 139900 | 139800 | 77 |
| 439 | 20250416 | 112300 | 8687818100 | 139900 | 139900 | 139900 | 139900 | 100 |
| 440 | 20250416 | 112200 | 8673828100 | 139900 | 139800 | 139900 | 139800 | 1857 |
| 441 | 20250416 | 112100 | 8414147200 | 139800 | 139800 | 139800 | 139700 | 101 |
| 442 | 20250416 | 112000 | 8400032600 | 139800 | 140100 | 140100 | 139700 | 2264 |
| 443 | 20250416 | 111900 | 8083240000 | 140000 | 140100 | 140100 | 140000 | 850 |
| 444 | 20250416 | 111800 | 7964184700 | 140100 | 140200 | 140200 | 140100 | 19 |
| 445 | 20250416 | 111700 | 7961522300 | 140200 | 140200 | 140200 | 140100 | 91 |
| 446 | 20250416 | 111600 | 7948768100 | 140100 | 140200 | 140200 | 140100 | 22 |
| 447 | 20250416 | 111500 | 7945685300 | 140100 | 140200 | 140300 | 140100 | 625 |
| 448 | 20250416 | 111400 | 7858085300 | 140200 | 140200 | 140300 | 140200 | 285 |
| 449 | 20250416 | 111300 | 7818127900 | 140200 | 140400 | 140400 | 140200 | 1352 |
| 450 | 20250416 | 111200 | 7628480300 | 140300 | 140400 | 140400 | 140300 | 51 |
| 451 | 20250416 | 111100 | 7621323500 | 140300 | 140400 | 140400 | 140300 | 115 |
| 452 | 20250416 | 111000 | 7605188400 | 140300 | 140400 | 140500 | 140300 | 841 |
| 453 | 20250416 | 110900 | 7487140500 | 140500 | 140500 | 140500 | 140400 | 81 |
| 454 | 20250416 | 110800 | 7475764600 | 140400 | 140500 | 140500 | 140400 | 45 |
| 455 | 20250416 | 110700 | 7469443400 | 140400 | 140500 | 140500 | 140400 | 138 |
| 456 | 20250416 | 110600 | 7450056000 | 140600 | 140700 | 140700 | 140500 | 162 |
| 457 | 20250416 | 110500 | 7427280700 | 140700 | 140600 | 140700 | 140600 | 52 |
| 458 | 20250416 | 110400 | 7419969300 | 140700 | 140500 | 140700 | 140500 | 728 |
| 459 | 20250416 | 110300 | 7317611600 | 140600 | 140600 | 140600 | 140600 | 44 |
| 460 | 20250416 | 110200 | 7311425200 | 140600 | 140600 | 140600 | 140600 | 38 |
| 461 | 20250416 | 110100 | 7306082400 | 140600 | 140600 | 140600 | 140600 | 18 |
| 462 | 20250416 | 110000 | 7303551600 | 140600 | 140500 | 140600 | 140500 | 93 |
| 463 | 20250416 | 105900 | 7290483900 | 140500 | 140500 | 140500 | 140500 | 60 |
| 464 | 20250416 | 105800 | 7282053900 | 140500 | 140500 | 140500 | 140500 | 936 |
| 465 | 20250416 | 105700 | 7150545900 | 140600 | 140500 | 140600 | 140500 | 178 |
| 466 | 20250416 | 105600 | 7125533100 | 140600 | 140600 | 140600 | 140600 | 266 |
| 467 | 20250416 | 105500 | 7088133500 | 140600 | 140550 | 140600 | 140550 | 128 |
| 468 | 20250416 | 105400 | 7070136750 | 140600 | 140600 | 140600 | 140600 | 287 |
| 469 | 20250416 | 105300 | 7029784550 | 140600 | 140600 | 140600 | 140500 | 137 |
| 470 | 20250416 | 105200 | 7010523350 | 140500 | 140600 | 140600 | 140500 | 266 |
| 471 | 20250416 | 105100 | 6973129750 | 140600 | 140900 | 140900 | 140500 | 489 |
| 472 | 20250416 | 105000 | 6904349150 | 140800 | 140700 | 141100 | 140700 | 767 |
| 473 | 20250416 | 104900 | 6796367750 | 140700 | 140500 | 140700 | 140500 | 1028 |
| 474 | 20250416 | 104800 | 6651828550 | 140600 | 140600 | 140600 | 140500 | 18 |
| 475 | 20250416 | 104700 | 6649298950 | 140600 | 140700 | 140700 | 140500 | 418 |
| 476 | 20250416 | 104600 | 6590537050 | 140600 | 140700 | 140700 | 140600 | 34 |
| 477 | 20250416 | 104500 | 6585754450 | 140700 | 140700 | 140700 | 140700 | 23 |
| 478 | 20250416 | 104400 | 6582518350 | 140700 | 140700 | 140700 | 140700 | 24 |
| 479 | 20250416 | 104300 | 6579141550 | 140700 | 140600 | 140700 | 140600 | 63 |
| 480 | 20250416 | 104200 | 6570279650 | 140700 | 140700 | 140700 | 140700 | 34 |
| 481 | 20250416 | 104100 | 6565495850 | 140700 | 140700 | 140800 | 140600 | 140 |
| 482 | 20250416 | 104000 | 6545799650 | 140800 | 140800 | 140900 | 140700 | 249 |
| 483 | 20250416 | 103900 | 6510740350 | 140800 | 140700 | 140800 | 140700 | 195 |
| 484 | 20250416 | 103800 | 6483301850 | 140700 | 140800 | 140800 | 140700 | 210 |
| 485 | 20250416 | 103700 | 6453754450 | 140700 | 140700 | 140800 | 140700 | 56 |
| 486 | 20250416 | 103600 | 6445873650 | 140800 | 140600 | 140900 | 140600 | 549 |
| 487 | 20250416 | 103500 | 6368647050 | 140600 | 140500 | 140600 | 140500 | 511 |
| 488 | 20250416 | 103400 | 6296848050 | 140500 | 140400 | 140500 | 140400 | 642 |
| 489 | 20250416 | 103300 | 6206647150 | 140500 | 140500 | 140500 | 140400 | 54 |
| 490 | 20250416 | 103200 | 6199062150 | 140500 | 140600 | 140600 | 140400 | 888 |
| 491 | 20250416 | 103100 | 6074332250 | 140600 | 140600 | 140700 | 140500 | 460 |
| 492 | 20250416 | 103000 | 6009660650 | 140700 | 140600 | 140700 | 140600 | 69 |
| 493 | 20250416 | 102900 | 5999958950 | 140600 | 140800 | 140800 | 140600 | 93 |
| 494 | 20250416 | 102800 | 5986876650 | 140700 | 140800 | 140800 | 140700 | 322 |
| 495 | 20250416 | 102700 | 5941569250 | 140800 | 140800 | 140800 | 140800 | 14 |
| 496 | 20250416 | 102600 | 5939598050 | 140800 | 140750 | 140800 | 140700 | 59 |
| 497 | 20250416 | 102500 | 5931294100 | 140800 | 140600 | 140800 | 140600 | 414 |
| 498 | 20250416 | 102400 | 5873066000 | 140600 | 140600 | 140600 | 140600 | 10 |
| 499 | 20250416 | 102300 | 5871660000 | 140500 | 140800 | 140800 | 140500 | 387 |
| 500 | 20250416 | 102200 | 5817226400 | 140800 | 140900 | 140900 | 140800 | 70 |
| 501 | 20250416 | 102100 | 5807364600 | 140900 | 140600 | 141100 | 140500 | 1042 |
| 502 | 20250416 | 102000 | 5660776300 | 140600 | 140800 | 140800 | 140500 | 534 |
| 503 | 20250416 | 101900 | 5585673200 | 140800 | 140700 | 140800 | 140700 | 62 |
| 504 | 20250416 | 101800 | 5576945700 | 140800 | 140800 | 140800 | 140800 | 245 |
| 505 | 20250416 | 101700 | 5542449700 | 140700 | 140800 | 140800 | 140600 | 981 |
| 506 | 20250416 | 101600 | 5404395700 | 140800 | 141100 | 141100 | 140800 | 364 |
| 507 | 20250416 | 101500 | 5353101600 | 141100 | 141200 | 141200 | 141100 | 143 |
| 508 | 20250416 | 101400 | 5332923000 | 141200 | 141300 | 141300 | 141200 | 116 |
| 509 | 20250416 | 101300 | 5316542800 | 141300 | 141300 | 141300 | 141300 | 130 |
| 510 | 20250416 | 101200 | 5298173800 | 141400 | 141400 | 141400 | 141300 | 24 |
| 511 | 20250416 | 101100 | 5294780300 | 141400 | 141100 | 141400 | 141000 | 1080 |
| 512 | 20250416 | 101000 | 5142372300 | 141200 | 141200 | 141200 | 141100 | 33 |
| 513 | 20250416 | 100900 | 5137713300 | 141200 | 141100 | 141200 | 141100 | 310 |
| 514 | 20250416 | 100800 | 5093971200 | 141100 | 141000 | 141100 | 141000 | 209 |
| 515 | 20250416 | 100700 | 5064499200 | 141000 | 140900 | 141000 | 140900 | 701 |
| 516 | 20250416 | 100600 | 4965713500 | 140900 | 140900 | 140900 | 140900 | 15 |
| 517 | 20250416 | 100500 | 4963600000 | 140900 | 140900 | 140900 | 140800 | 131 |
| 518 | 20250416 | 100400 | 4945146100 | 140900 | 140900 | 141000 | 140900 | 63 |
| 519 | 20250416 | 100300 | 4936269300 | 141000 | 141100 | 141100 | 140900 | 252 |
| 520 | 20250416 | 100200 | 4900733550 | 141100 | 141000 | 141500 | 141000 | 875 |
| 521 | 20250416 | 100100 | 4777197050 | 141000 | 141000 | 141000 | 140900 | 199 |
| 522 | 20250416 | 100000 | 4749154950 | 141000 | 141000 | 141000 | 140900 | 38 |
| 523 | 20250416 | 095900 | 4743797350 | 140900 | 140600 | 141000 | 140500 | 1296 |
| 524 | 20250416 | 095800 | 4561492050 | 140600 | 140600 | 140600 | 140500 | 77 |
| 525 | 20250416 | 095700 | 4550668050 | 140600 | 140600 | 140600 | 140500 | 39 |
| 526 | 20250416 | 095600 | 4545185950 | 140600 | 140600 | 140600 | 140500 | 106 |
| 527 | 20250416 | 095500 | 4530288450 | 140600 | 140600 | 140600 | 140600 | 43 |
| 528 | 20250416 | 095400 | 4524242650 | 140600 | 140600 | 140600 | 140500 | 321 |
| 529 | 20250416 | 095300 | 4479121750 | 140600 | 140700 | 140700 | 140600 | 123 |
| 530 | 20250416 | 095200 | 4461822150 | 140700 | 140700 | 140700 | 140700 | 87 |
| 531 | 20250416 | 095100 | 4449581250 | 140700 | 140800 | 140800 | 140700 | 271 |
| 532 | 20250416 | 095000 | 4411448450 | 140800 | 140700 | 140800 | 140700 | 407 |
| 533 | 20250416 | 094900 | 4354179950 | 140600 | 140600 | 140700 | 140600 | 132 |
| 534 | 20250416 | 094800 | 4335618450 | 140700 | 140650 | 140800 | 140600 | 445 |
| 535 | 20250416 | 094700 | 4273009900 | 140650 | 140700 | 140700 | 140650 | 59 |
| 536 | 20250416 | 094600 | 4264708650 | 140700 | 140600 | 140700 | 140500 | 381 |
| 537 | 20250416 | 094500 | 4211138850 | 140600 | 140600 | 140700 | 140500 | 604 |
| 538 | 20250416 | 094400 | 4126216350 | 140700 | 140600 | 140700 | 140600 | 518 |
| 539 | 20250416 | 094300 | 4053370450 | 140500 | 140600 | 140600 | 140500 | 107 |
| 540 | 20250416 | 094200 | 4038333250 | 140600 | 140600 | 140600 | 140500 | 411 |
| 541 | 20250416 | 094100 | 3980557750 | 140600 | 140500 | 140600 | 140500 | 414 |
| 542 | 20250416 | 094000 | 3922387550 | 140500 | 140600 | 140800 | 140400 | 1540 |
| 543 | 20250416 | 093900 | 3705833150 | 140600 | 140600 | 140600 | 140500 | 104 |
| 544 | 20250416 | 093800 | 3691218250 | 140600 | 140600 | 140600 | 140500 | 400 |
| 545 | 20250416 | 093700 | 3635011550 | 140600 | 140500 | 140600 | 140500 | 91 |
| 546 | 20250416 | 093600 | 3622222050 | 140600 | 140700 | 140800 | 140600 | 205 |
| 547 | 20250416 | 093500 | 3593382950 | 140700 | 140900 | 140900 | 140600 | 350 |
| 548 | 20250416 | 093400 | 3544096250 | 140900 | 140500 | 141000 | 140500 | 801 |
| 549 | 20250416 | 093300 | 3431401950 | 140600 | 140900 | 141000 | 140500 | 1262 |
| 550 | 20250416 | 093200 | 3253862950 | 140800 | 141100 | 141100 | 140700 | 1394 |
| 551 | 20250416 | 093100 | 3057457150 | 141100 | 141400 | 141400 | 141000 | 306 |
| 552 | 20250416 | 093000 | 3014247350 | 141400 | 141400 | 141400 | 141300 | 479 |
| 553 | 20250416 | 092900 | 2946560150 | 141400 | 141100 | 141400 | 141100 | 504 |
| 554 | 20250416 | 092800 | 2875410100 | 141100 | 141200 | 141200 | 141000 | 517 |
| 555 | 20250416 | 092700 | 2802470500 | 141100 | 141200 | 141200 | 141100 | 36 |
| 556 | 20250416 | 092600 | 2797388700 | 141100 | 141200 | 141300 | 141100 | 384 |
| 557 | 20250416 | 092500 | 2743182200 | 141200 | 141400 | 141400 | 140900 | 795 |
| 558 | 20250416 | 092400 | 2631015900 | 141300 | 141500 | 141500 | 141300 | 357 |
| 559 | 20250416 | 092300 | 2580529700 | 141400 | 141000 | 141500 | 141000 | 453 |
| 560 | 20250416 | 092200 | 2516559000 | 140900 | 140600 | 141000 | 140500 | 464 |
| 561 | 20250416 | 092100 | 2451296050 | 140700 | 140700 | 140800 | 140500 | 1922 |
| 562 | 20250416 | 092000 | 2181017750 | 140800 | 140900 | 140900 | 140700 | 607 |
| 563 | 20250416 | 091900 | 2095544800 | 141000 | 141000 | 141000 | 140800 | 1014 |
| 564 | 20250416 | 091800 | 1952666500 | 141000 | 141100 | 141100 | 141000 | 295 |
| 565 | 20250416 | 091700 | 1911064800 | 141100 | 141100 | 141300 | 141100 | 618 |
| 566 | 20250416 | 091600 | 1823823000 | 141000 | 141600 | 141600 | 141000 | 1172 |
| 567 | 20250416 | 091500 | 1658317300 | 141600 | 141900 | 142000 | 141400 | 2560 |
| 568 | 20250416 | 091400 | 1295840400 | 142000 | 142300 | 142300 | 141900 | 827 |
| 569 | 20250416 | 091300 | 1178305800 | 142200 | 142300 | 142400 | 142200 | 216 |
| 570 | 20250416 | 091200 | 1147567400 | 142400 | 142400 | 142400 | 142100 | 968 |
| 571 | 20250416 | 091100 | 1009893200 | 142500 | 142800 | 142800 | 142400 | 307 |
| 572 | 20250416 | 091000 | 966107900 | 142800 | 142700 | 143000 | 142700 | 232 |
| 573 | 20250416 | 090900 | 932984100 | 142700 | 142500 | 142800 | 142400 | 598 |
| 574 | 20250416 | 090800 | 847728500 | 142500 | 142200 | 142500 | 142000 | 759 |
| 575 | 20250416 | 090700 | 739851900 | 142200 | 142600 | 142600 | 142100 | 625 |
| 576 | 20250416 | 090600 | 650884400 | 142500 | 142700 | 142700 | 142400 | 446 |
| 577 | 20250416 | 090500 | 587305700 | 142700 | 142600 | 142700 | 142600 | 278 |
| 578 | 20250416 | 090400 | 547645300 | 142700 | 142500 | 142900 | 142500 | 730 |
| 579 | 20250416 | 090300 | 443438400 | 142700 | 142300 | 142800 | 142200 | 712 |
| 580 | 20250416 | 090200 | 341999400 | 142400 | 142200 | 142800 | 142200 | 390 |
| 581 | 20250416 | 090100 | 286430100 | 142300 | 142100 | 142800 | 142100 | 624 |
| 582 | 20250416 | 090000 | 197636400 | 142400 | 142800 | 142800 | 141700 | 1390 |