31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250418 | 185000 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 5166 |
| 3 | 20250418 | 184900 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 4 | 20250418 | 184800 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 5 | 20250418 | 184700 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 6 | 20250418 | 184600 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 7 | 20250418 | 184500 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 8 | 20250418 | 184400 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 9 | 20250418 | 184300 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 10 | 20250418 | 184200 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 11 | 20250418 | 184100 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 12 | 20250418 | 184000 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 13 | 20250418 | 183900 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 14 | 20250418 | 183800 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 15 | 20250418 | 183700 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 16 | 20250418 | 183600 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 17 | 20250418 | 183500 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 18 | 20250418 | 183400 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 19 | 20250418 | 183300 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 20 | 20250418 | 183200 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 21 | 20250418 | 183100 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 22 | 20250418 | 183000 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 23 | 20250418 | 182900 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 24 | 20250418 | 182800 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 25 | 20250418 | 182700 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 26 | 20250418 | 182600 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 27 | 20250418 | 182500 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 28 | 20250418 | 182400 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 29 | 20250418 | 182300 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 30 | 20250418 | 182200 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 31 | 20250418 | 182100 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 32 | 20250418 | 182000 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 5166 |
| 33 | 20250418 | 181900 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 34 | 20250418 | 181800 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 35 | 20250418 | 181700 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 36 | 20250418 | 181600 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 37 | 20250418 | 181500 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 38 | 20250418 | 181400 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 39 | 20250418 | 181300 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 40 | 20250418 | 181200 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 41 | 20250418 | 181100 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 42 | 20250418 | 181000 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 43 | 20250418 | 180900 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 44 | 20250418 | 180800 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 45 | 20250418 | 180700 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 46 | 20250418 | 180600 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 47 | 20250418 | 180500 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 48 | 20250418 | 180400 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 49 | 20250418 | 180300 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 50 | 20250418 | 180200 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 51 | 20250418 | 180100 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 52 | 20250418 | 180000 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 53 | 20250418 | 175900 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 54 | 20250418 | 175800 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 55 | 20250418 | 175700 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 56 | 20250418 | 175600 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 57 | 20250418 | 175500 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 58 | 20250418 | 175400 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 59 | 20250418 | 175300 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 60 | 20250418 | 175200 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 61 | 20250418 | 175100 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 62 | 20250418 | 175000 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 5166 |
| 63 | 20250418 | 174900 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 64 | 20250418 | 174800 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 65 | 20250418 | 174700 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 66 | 20250418 | 174600 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 67 | 20250418 | 174500 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 68 | 20250418 | 174400 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 69 | 20250418 | 174300 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 70 | 20250418 | 174200 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 71 | 20250418 | 174100 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 72 | 20250418 | 174000 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 73 | 20250418 | 173900 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 74 | 20250418 | 173800 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 75 | 20250418 | 173700 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 76 | 20250418 | 173600 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 77 | 20250418 | 173500 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 78 | 20250418 | 173400 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 79 | 20250418 | 173300 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 80 | 20250418 | 173200 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 81 | 20250418 | 173100 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 82 | 20250418 | 173000 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 83 | 20250418 | 172900 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 84 | 20250418 | 172800 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 85 | 20250418 | 172700 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 86 | 20250418 | 172600 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 87 | 20250418 | 172500 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 88 | 20250418 | 172400 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 89 | 20250418 | 172300 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 90 | 20250418 | 172200 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 91 | 20250418 | 172100 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 92 | 20250418 | 172000 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 5166 |
| 93 | 20250418 | 171900 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 94 | 20250418 | 171800 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 95 | 20250418 | 171700 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 96 | 20250418 | 171600 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 97 | 20250418 | 171500 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 98 | 20250418 | 171400 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 99 | 20250418 | 171300 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 100 | 20250418 | 171200 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 101 | 20250418 | 171100 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 102 | 20250418 | 171000 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 103 | 20250418 | 170900 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 104 | 20250418 | 170800 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 105 | 20250418 | 170700 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 106 | 20250418 | 170600 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 107 | 20250418 | 170500 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 108 | 20250418 | 170400 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 109 | 20250418 | 170300 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 110 | 20250418 | 170200 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 111 | 20250418 | 170100 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 112 | 20250418 | 170000 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 113 | 20250418 | 165900 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 114 | 20250418 | 165800 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 115 | 20250418 | 165700 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 116 | 20250418 | 165600 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 117 | 20250418 | 165500 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 118 | 20250418 | 165400 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 119 | 20250418 | 165300 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 120 | 20250418 | 165200 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 121 | 20250418 | 165100 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 122 | 20250418 | 165000 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 5166 |
| 123 | 20250418 | 164900 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 124 | 20250418 | 164800 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 125 | 20250418 | 164700 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 126 | 20250418 | 164600 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 127 | 20250418 | 164500 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 128 | 20250418 | 164400 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 129 | 20250418 | 164300 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 130 | 20250418 | 164200 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 131 | 20250418 | 164100 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 132 | 20250418 | 164000 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 133 | 20250418 | 163900 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 134 | 20250418 | 163800 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 135 | 20250418 | 163700 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 136 | 20250418 | 163600 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 137 | 20250418 | 163500 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 138 | 20250418 | 163400 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 139 | 20250418 | 163300 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 140 | 20250418 | 163200 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 141 | 20250418 | 163100 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 142 | 20250418 | 163000 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 143 | 20250418 | 162900 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 144 | 20250418 | 162800 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 145 | 20250418 | 162700 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 146 | 20250418 | 162600 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 147 | 20250418 | 162500 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 148 | 20250418 | 162400 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 149 | 20250418 | 162300 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 150 | 20250418 | 162200 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 151 | 20250418 | 162100 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 152 | 20250418 | 162000 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 5166 |
| 153 | 20250418 | 161900 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 154 | 20250418 | 161800 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 155 | 20250418 | 161700 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 156 | 20250418 | 161600 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 157 | 20250418 | 161500 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 158 | 20250418 | 161400 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 159 | 20250418 | 161300 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 160 | 20250418 | 161200 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 161 | 20250418 | 161100 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 162 | 20250418 | 161000 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 163 | 20250418 | 160900 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 164 | 20250418 | 160800 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 165 | 20250418 | 160700 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 166 | 20250418 | 160600 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 167 | 20250418 | 160500 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 168 | 20250418 | 160400 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 169 | 20250418 | 160300 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 170 | 20250418 | 160200 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 171 | 20250418 | 160100 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 172 | 20250418 | 160000 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 173 | 20250418 | 155900 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 174 | 20250418 | 155800 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 175 | 20250418 | 155700 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 176 | 20250418 | 155600 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 177 | 20250418 | 155500 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 178 | 20250418 | 155400 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 179 | 20250418 | 155300 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 180 | 20250418 | 155200 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 181 | 20250418 | 155100 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 182 | 20250418 | 155000 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 5166 |
| 183 | 20250418 | 154900 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 184 | 20250418 | 154800 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 185 | 20250418 | 154700 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 186 | 20250418 | 154600 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 187 | 20250418 | 154500 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 188 | 20250418 | 154400 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 189 | 20250418 | 154300 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 190 | 20250418 | 154200 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 191 | 20250418 | 154100 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 192 | 20250418 | 154000 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 193 | 20250418 | 153900 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 194 | 20250418 | 153800 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 195 | 20250418 | 153700 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 196 | 20250418 | 153600 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 197 | 20250418 | 153500 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 198 | 20250418 | 153400 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 199 | 20250418 | 153300 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 200 | 20250418 | 153200 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 201 | 20250418 | 153100 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 202 | 20250418 | 153000 | 4570046100 | 76600 | 76600 | 76600 | 76600 | 5166 |
| 203 | 20250418 | 152900 | 4174330500 | 76700 | 76700 | 76700 | 76700 | 0 |
| 204 | 20250418 | 152800 | 4174330500 | 76700 | 76700 | 76700 | 76700 | 0 |
| 205 | 20250418 | 152700 | 4174330500 | 76700 | 76700 | 76700 | 76700 | 0 |
| 206 | 20250418 | 152600 | 4174330500 | 76700 | 76700 | 76700 | 76700 | 0 |
| 207 | 20250418 | 152500 | 4174330500 | 76700 | 76700 | 76700 | 76700 | 0 |
| 208 | 20250418 | 152400 | 4174330500 | 76700 | 76700 | 76700 | 76700 | 0 |
| 209 | 20250418 | 152300 | 4174330500 | 76700 | 76700 | 76700 | 76700 | 0 |
| 210 | 20250418 | 152200 | 4174330500 | 76700 | 76700 | 76700 | 76700 | 0 |
| 211 | 20250418 | 152100 | 4174330500 | 76700 | 76700 | 76700 | 76700 | 0 |
| 212 | 20250418 | 152000 | 4174330500 | 76700 | 76700 | 76700 | 76700 | 0 |
| 213 | 20250418 | 151900 | 4174330500 | 76700 | 76600 | 76800 | 76600 | 215 |
| 214 | 20250418 | 151800 | 4157846300 | 76600 | 76600 | 76700 | 76600 | 218 |
| 215 | 20250418 | 151700 | 4141135400 | 76600 | 76700 | 76700 | 76600 | 116 |
| 216 | 20250418 | 151600 | 4132241800 | 76700 | 76700 | 76700 | 76600 | 259 |
| 217 | 20250418 | 151500 | 4112382100 | 76600 | 76800 | 76800 | 76600 | 171 |
| 218 | 20250418 | 151400 | 4099264900 | 76900 | 76900 | 76900 | 76800 | 136 |
| 219 | 20250418 | 151300 | 4088814100 | 76900 | 76900 | 76900 | 76800 | 356 |
| 220 | 20250418 | 151200 | 4061443000 | 76900 | 76800 | 76900 | 76800 | 187 |
| 221 | 20250418 | 151100 | 4047071400 | 76800 | 76800 | 76900 | 76800 | 225 |
| 222 | 20250418 | 151000 | 4029774800 | 76800 | 76900 | 76900 | 76800 | 226 |
| 223 | 20250418 | 150900 | 4012399000 | 76800 | 76900 | 76900 | 76800 | 175 |
| 224 | 20250418 | 150800 | 3998948000 | 76900 | 76900 | 76900 | 76900 | 81 |
| 225 | 20250418 | 150700 | 3992719100 | 76900 | 76900 | 76900 | 76900 | 56 |
| 226 | 20250418 | 150600 | 3988412700 | 76900 | 76800 | 76900 | 76800 | 163 |
| 227 | 20250418 | 150500 | 3975878100 | 76900 | 76900 | 76900 | 76800 | 368 |
| 228 | 20250418 | 150400 | 3947594900 | 76900 | 76900 | 76900 | 76900 | 174 |
| 229 | 20250418 | 150300 | 3934214300 | 76800 | 76900 | 76900 | 76800 | 190 |
| 230 | 20250418 | 150200 | 3919603400 | 76900 | 76900 | 76900 | 76900 | 45 |
| 231 | 20250418 | 150100 | 3916142900 | 76900 | 76800 | 76900 | 76800 | 116 |
| 232 | 20250418 | 150000 | 3907234000 | 76800 | 76700 | 76800 | 76600 | 171 |
| 233 | 20250418 | 145900 | 3894102900 | 76600 | 76700 | 76800 | 76600 | 276 |
| 234 | 20250418 | 145800 | 3872932400 | 76600 | 76700 | 76800 | 76600 | 199 |
| 235 | 20250418 | 145700 | 3857671600 | 76700 | 76800 | 76800 | 76700 | 110 |
| 236 | 20250418 | 145600 | 3849231000 | 76800 | 76800 | 76900 | 76800 | 112 |
| 237 | 20250418 | 145500 | 3840624800 | 76800 | 76900 | 76900 | 76800 | 87 |
| 238 | 20250418 | 145400 | 3833942900 | 76900 | 77000 | 77000 | 76800 | 147 |
| 239 | 20250418 | 145300 | 3822645900 | 76900 | 76900 | 77300 | 76900 | 368 |
| 240 | 20250418 | 145200 | 3794273700 | 76900 | 76900 | 76900 | 76800 | 308 |
| 241 | 20250418 | 145100 | 3770590800 | 76900 | 76900 | 76900 | 76800 | 216 |
| 242 | 20250418 | 145000 | 3753983300 | 76900 | 76900 | 77000 | 76900 | 102 |
| 243 | 20250418 | 144900 | 3746138400 | 76900 | 76900 | 77000 | 76900 | 112 |
| 244 | 20250418 | 144800 | 3737524500 | 76800 | 76900 | 76900 | 76800 | 213 |
| 245 | 20250418 | 144700 | 3721151300 | 76800 | 76900 | 77000 | 76800 | 210 |
| 246 | 20250418 | 144600 | 3705004900 | 76900 | 76800 | 77000 | 76800 | 281 |
| 247 | 20250418 | 144500 | 3683401400 | 76800 | 76700 | 76800 | 76700 | 520 |
| 248 | 20250418 | 144400 | 3643488200 | 76700 | 76600 | 76800 | 76600 | 144 |
| 249 | 20250418 | 144300 | 3632440900 | 76600 | 76600 | 76700 | 76600 | 96 |
| 250 | 20250418 | 144200 | 3625086200 | 76700 | 76600 | 76700 | 76600 | 174 |
| 251 | 20250418 | 144100 | 3611746100 | 76600 | 76600 | 76700 | 76600 | 279 |
| 252 | 20250418 | 144000 | 3590356400 | 76600 | 76500 | 76600 | 76500 | 117 |
| 253 | 20250418 | 143900 | 3581401400 | 76600 | 76600 | 76600 | 76500 | 255 |
| 254 | 20250418 | 143800 | 3561876500 | 76500 | 76600 | 76700 | 76500 | 234 |
| 255 | 20250418 | 143700 | 3543955500 | 76600 | 76500 | 76700 | 76500 | 121 |
| 256 | 20250418 | 143600 | 3534681800 | 76500 | 76500 | 76600 | 76500 | 345 |
| 257 | 20250418 | 143500 | 3508274600 | 76500 | 76500 | 76600 | 76500 | 154 |
| 258 | 20250418 | 143400 | 3496492000 | 76500 | 76600 | 76600 | 76500 | 135 |
| 259 | 20250418 | 143300 | 3486157500 | 76600 | 76600 | 76700 | 76600 | 88 |
| 260 | 20250418 | 143200 | 3479415500 | 76600 | 76600 | 76600 | 76500 | 147 |
| 261 | 20250418 | 143100 | 3468156700 | 76600 | 76600 | 76700 | 76600 | 103 |
| 262 | 20250418 | 143000 | 3460265800 | 76700 | 76700 | 76800 | 76600 | 220 |
| 263 | 20250418 | 142900 | 3443393300 | 76700 | 76800 | 76800 | 76700 | 92 |
| 264 | 20250418 | 142800 | 3436333600 | 76800 | 76800 | 76800 | 76800 | 51 |
| 265 | 20250418 | 142700 | 3432416800 | 76700 | 76700 | 76700 | 76700 | 153 |
| 266 | 20250418 | 142600 | 3420681700 | 76700 | 76700 | 76700 | 76700 | 44 |
| 267 | 20250418 | 142500 | 3417306900 | 76700 | 76700 | 76700 | 76700 | 53 |
| 268 | 20250418 | 142400 | 3413241800 | 76700 | 76700 | 76700 | 76700 | 19 |
| 269 | 20250418 | 142300 | 3411784500 | 76700 | 76700 | 76700 | 76700 | 67 |
| 270 | 20250418 | 142200 | 3406645600 | 76700 | 76700 | 76700 | 76700 | 30 |
| 271 | 20250418 | 142100 | 3404344600 | 76700 | 76700 | 76700 | 76600 | 37 |
| 272 | 20250418 | 142000 | 3401506800 | 76700 | 76700 | 76700 | 76700 | 40 |
| 273 | 20250418 | 141900 | 3398438800 | 76700 | 76700 | 76700 | 76700 | 51 |
| 274 | 20250418 | 141800 | 3394527100 | 76700 | 76700 | 76700 | 76700 | 37 |
| 275 | 20250418 | 141700 | 3391689200 | 76700 | 76700 | 76700 | 76700 | 9 |
| 276 | 20250418 | 141600 | 3390998900 | 76700 | 76600 | 76700 | 76500 | 223 |
| 277 | 20250418 | 141500 | 3373917700 | 76600 | 76600 | 76600 | 76600 | 25 |
| 278 | 20250418 | 141400 | 3372002700 | 76600 | 76600 | 76600 | 76600 | 124 |
| 279 | 20250418 | 141300 | 3362504300 | 76600 | 76600 | 76600 | 76600 | 112 |
| 280 | 20250418 | 141200 | 3353925100 | 76600 | 76600 | 76600 | 76500 | 70 |
| 281 | 20250418 | 141100 | 3348565600 | 76600 | 76600 | 76600 | 76600 | 21 |
| 282 | 20250418 | 141000 | 3346957000 | 76600 | 76700 | 76700 | 76600 | 22 |
| 283 | 20250418 | 140900 | 3345270500 | 76500 | 76600 | 76700 | 76300 | 1587 |
| 284 | 20250418 | 140800 | 3223817500 | 76600 | 76700 | 76700 | 76200 | 1380 |
| 285 | 20250418 | 140700 | 3118303500 | 76700 | 76700 | 76700 | 76700 | 16 |
| 286 | 20250418 | 140600 | 3117076300 | 76700 | 76600 | 76700 | 76600 | 107 |
| 287 | 20250418 | 140500 | 3108877000 | 76700 | 76800 | 76800 | 76700 | 36 |
| 288 | 20250418 | 140400 | 3106115700 | 76800 | 76800 | 76800 | 76700 | 196 |
| 289 | 20250418 | 140300 | 3091081300 | 76800 | 76800 | 76800 | 76700 | 16 |
| 290 | 20250418 | 140200 | 3089852800 | 76800 | 76800 | 76800 | 76800 | 24 |
| 291 | 20250418 | 140100 | 3088009600 | 76800 | 76800 | 76800 | 76800 | 33 |
| 292 | 20250418 | 140000 | 3085475200 | 76700 | 76800 | 76800 | 76700 | 76 |
| 293 | 20250418 | 135900 | 3079644700 | 76800 | 76900 | 76900 | 76800 | 102 |
| 294 | 20250418 | 135800 | 3071805900 | 76900 | 76900 | 76900 | 76900 | 43 |
| 295 | 20250418 | 135700 | 3068499200 | 76900 | 76900 | 76900 | 76900 | 59 |
| 296 | 20250418 | 135600 | 3063962100 | 76800 | 76800 | 76900 | 76800 | 46 |
| 297 | 20250418 | 135500 | 3060429200 | 76800 | 76700 | 76900 | 76700 | 27 |
| 298 | 20250418 | 135400 | 3058355900 | 76800 | 76900 | 76900 | 76700 | 274 |
| 299 | 20250418 | 135300 | 3037313900 | 76900 | 76900 | 76900 | 76900 | 89 |
| 300 | 20250418 | 135200 | 3030469800 | 76900 | 76900 | 76900 | 76900 | 45 |
| 301 | 20250418 | 135100 | 3027009300 | 76900 | 76900 | 76900 | 76800 | 40 |
| 302 | 20250418 | 135000 | 3023934000 | 76900 | 76900 | 76900 | 76900 | 53 |
| 303 | 20250418 | 134900 | 3019858300 | 76900 | 76900 | 76900 | 76900 | 62 |
| 304 | 20250418 | 134800 | 3015090500 | 76900 | 76900 | 76900 | 76900 | 33 |
| 305 | 20250418 | 134700 | 3012552800 | 76900 | 76900 | 76900 | 76900 | 62 |
| 306 | 20250418 | 134600 | 3007785000 | 76900 | 76900 | 76900 | 76900 | 22 |
| 307 | 20250418 | 134500 | 3006093200 | 76900 | 76900 | 76900 | 76800 | 76 |
| 308 | 20250418 | 134400 | 3000249100 | 76900 | 77000 | 77000 | 76900 | 197 |
| 309 | 20250418 | 134300 | 2985084400 | 77000 | 77000 | 77000 | 77000 | 77 |
| 310 | 20250418 | 134200 | 2979155400 | 77000 | 76900 | 77000 | 76900 | 165 |
| 311 | 20250418 | 134100 | 2966462800 | 76900 | 76800 | 76900 | 76800 | 84 |
| 312 | 20250418 | 134000 | 2960009400 | 76900 | 76900 | 76900 | 76800 | 53 |
| 313 | 20250418 | 133900 | 2955933800 | 76900 | 76900 | 76900 | 76900 | 101 |
| 314 | 20250418 | 133800 | 2948166900 | 76900 | 76900 | 76900 | 76900 | 69 |
| 315 | 20250418 | 133700 | 2942860800 | 76900 | 76900 | 76900 | 76900 | 46 |
| 316 | 20250418 | 133600 | 2939323400 | 76900 | 76900 | 76900 | 76900 | 76 |
| 317 | 20250418 | 133500 | 2933479000 | 76900 | 76900 | 76900 | 76900 | 81 |
| 318 | 20250418 | 133400 | 2927250100 | 76900 | 76900 | 76900 | 76900 | 52 |
| 319 | 20250418 | 133300 | 2923251300 | 76800 | 76900 | 76900 | 76800 | 45 |
| 320 | 20250418 | 133200 | 2919793800 | 76900 | 76900 | 76900 | 76800 | 117 |
| 321 | 20250418 | 133100 | 2910798400 | 76900 | 76900 | 76900 | 76900 | 43 |
| 322 | 20250418 | 133000 | 2907491700 | 76900 | 76800 | 76900 | 76800 | 23 |
| 323 | 20250418 | 132900 | 2905724200 | 76800 | 76900 | 76900 | 76800 | 244 |
| 324 | 20250418 | 132800 | 2886977400 | 76900 | 76900 | 76900 | 76900 | 103 |
| 325 | 20250418 | 132700 | 2879056700 | 76800 | 76900 | 76900 | 76800 | 44 |
| 326 | 20250418 | 132600 | 2875673200 | 77000 | 76800 | 77000 | 76800 | 43 |
| 327 | 20250418 | 132500 | 2872368600 | 76700 | 77000 | 77000 | 76700 | 342 |
| 328 | 20250418 | 132400 | 2846084800 | 77000 | 76900 | 77000 | 76900 | 98 |
| 329 | 20250418 | 132300 | 2838547500 | 76900 | 76900 | 77000 | 76800 | 42 |
| 330 | 20250418 | 132200 | 2835317700 | 76800 | 76800 | 76800 | 76700 | 202 |
| 331 | 20250418 | 132100 | 2819804800 | 76800 | 76800 | 76800 | 76800 | 75 |
| 332 | 20250418 | 132000 | 2814044800 | 76800 | 76800 | 76800 | 76700 | 32 |
| 333 | 20250418 | 131900 | 2811587300 | 76700 | 76800 | 76800 | 76700 | 23 |
| 334 | 20250418 | 131800 | 2809821000 | 76800 | 76800 | 76800 | 76800 | 51 |
| 335 | 20250418 | 131700 | 2805904200 | 76800 | 76800 | 76800 | 76800 | 21 |
| 336 | 20250418 | 131600 | 2804291400 | 76800 | 76800 | 76800 | 76700 | 16 |
| 337 | 20250418 | 131500 | 2803062700 | 76800 | 76800 | 76800 | 76800 | 26 |
| 338 | 20250418 | 131400 | 2801065900 | 76800 | 76800 | 76800 | 76800 | 22 |
| 339 | 20250418 | 131300 | 2799376300 | 76800 | 76800 | 76800 | 76800 | 35 |
| 340 | 20250418 | 131200 | 2796688300 | 76800 | 77100 | 77100 | 76800 | 146 |
| 341 | 20250418 | 131100 | 2785458700 | 77100 | 76900 | 77100 | 76900 | 122 |
| 342 | 20250418 | 131000 | 2776066000 | 76900 | 76900 | 77000 | 76900 | 56 |
| 343 | 20250418 | 130900 | 2771757200 | 76900 | 77000 | 77200 | 76900 | 365 |
| 344 | 20250418 | 130800 | 2743672500 | 77000 | 76900 | 77100 | 76900 | 231 |
| 345 | 20250418 | 130700 | 2725889500 | 76900 | 76900 | 76900 | 76900 | 141 |
| 346 | 20250418 | 130600 | 2715046600 | 76900 | 76900 | 76900 | 76900 | 118 |
| 347 | 20250418 | 130500 | 2705972400 | 76900 | 76900 | 76900 | 76800 | 96 |
| 348 | 20250418 | 130400 | 2698590100 | 76900 | 76900 | 76900 | 76900 | 20 |
| 349 | 20250418 | 130300 | 2697052100 | 76900 | 76900 | 76900 | 76900 | 41 |
| 350 | 20250418 | 130200 | 2693899200 | 76900 | 76900 | 76900 | 76900 | 41 |
| 351 | 20250418 | 130100 | 2690746300 | 76900 | 76900 | 76900 | 76900 | 4 |
| 352 | 20250418 | 130000 | 2690438700 | 76900 | 76900 | 76900 | 76900 | 32 |
| 353 | 20250418 | 125900 | 2687977900 | 76900 | 76900 | 76900 | 76900 | 32 |
| 354 | 20250418 | 125800 | 2685517100 | 76900 | 76900 | 76900 | 76900 | 22 |
| 355 | 20250418 | 125700 | 2683825300 | 76800 | 76800 | 76800 | 76800 | 25 |
| 356 | 20250418 | 125600 | 2681905300 | 76600 | 76500 | 76800 | 76400 | 507 |
| 357 | 20250418 | 125500 | 2643014700 | 76500 | 76900 | 77000 | 76500 | 948 |
| 358 | 20250418 | 125400 | 2570148500 | 77000 | 77000 | 77000 | 77000 | 23 |
| 359 | 20250418 | 125300 | 2568377500 | 77000 | 77000 | 77000 | 77000 | 30 |
| 360 | 20250418 | 125200 | 2566067500 | 77000 | 76900 | 77000 | 76900 | 39 |
| 361 | 20250418 | 125100 | 2563064600 | 77000 | 76900 | 77000 | 76900 | 21 |
| 362 | 20250418 | 125000 | 2561447700 | 76900 | 77000 | 77000 | 76900 | 40 |
| 363 | 20250418 | 124900 | 2558369400 | 77000 | 77000 | 77000 | 76900 | 47 |
| 364 | 20250418 | 124800 | 2554751600 | 76900 | 77000 | 77000 | 76900 | 392 |
| 365 | 20250418 | 124700 | 2524581700 | 77100 | 77100 | 77100 | 77100 | 60 |
| 366 | 20250418 | 124600 | 2519955700 | 77100 | 77100 | 77100 | 77100 | 22 |
| 367 | 20250418 | 124500 | 2518259500 | 77100 | 77100 | 77100 | 77100 | 21 |
| 368 | 20250418 | 124400 | 2516640400 | 77100 | 77100 | 77100 | 76900 | 244 |
| 369 | 20250418 | 124300 | 2497853800 | 77100 | 77200 | 77200 | 77100 | 70 |
| 370 | 20250418 | 124200 | 2492455600 | 77100 | 77000 | 77100 | 77000 | 109 |
| 371 | 20250418 | 124100 | 2484061400 | 77000 | 77200 | 77200 | 77000 | 308 |
| 372 | 20250418 | 124000 | 2460320800 | 77200 | 77300 | 77300 | 77100 | 606 |
| 373 | 20250418 | 123900 | 2413533900 | 77300 | 77300 | 77300 | 77300 | 69 |
| 374 | 20250418 | 123800 | 2408200200 | 77300 | 77100 | 77300 | 77100 | 98 |
| 375 | 20250418 | 123700 | 2400638400 | 77100 | 77100 | 77100 | 77100 | 185 |
| 376 | 20250418 | 123600 | 2386374900 | 77100 | 77100 | 77100 | 77100 | 36 |
| 377 | 20250418 | 123500 | 2383599300 | 77100 | 77000 | 77100 | 77000 | 118 |
| 378 | 20250418 | 123400 | 2374507600 | 77000 | 77100 | 77100 | 77000 | 124 |
| 379 | 20250418 | 123300 | 2364951900 | 77100 | 77200 | 77200 | 77000 | 90 |
| 380 | 20250418 | 123200 | 2358010100 | 77200 | 77100 | 77200 | 77100 | 94 |
| 381 | 20250418 | 123100 | 2350756400 | 77200 | 77100 | 77200 | 77100 | 59 |
| 382 | 20250418 | 123000 | 2346204300 | 77100 | 77000 | 77100 | 77000 | 137 |
| 383 | 20250418 | 122900 | 2335650000 | 76900 | 77000 | 77000 | 76900 | 61 |
| 384 | 20250418 | 122800 | 2330953100 | 77000 | 77000 | 77000 | 76900 | 149 |
| 385 | 20250418 | 122700 | 2319480300 | 77000 | 77000 | 77100 | 77000 | 75 |
| 386 | 20250418 | 122600 | 2313700800 | 77100 | 77000 | 77100 | 76900 | 84 |
| 387 | 20250418 | 122500 | 2307227700 | 77000 | 76800 | 77000 | 76800 | 82 |
| 388 | 20250418 | 122400 | 2300914200 | 76800 | 77000 | 77000 | 76800 | 385 |
| 389 | 20250418 | 122300 | 2271277400 | 77000 | 76900 | 77000 | 76900 | 102 |
| 390 | 20250418 | 122200 | 2263432000 | 76900 | 76900 | 76900 | 76800 | 92 |
| 391 | 20250418 | 122100 | 2256358900 | 76900 | 76700 | 76900 | 76700 | 98 |
| 392 | 20250418 | 122000 | 2248828000 | 76800 | 76800 | 76900 | 76800 | 121 |
| 393 | 20250418 | 121900 | 2239528200 | 76800 | 76800 | 76900 | 76800 | 167 |
| 394 | 20250418 | 121800 | 2226699100 | 76800 | 76700 | 76800 | 76700 | 159 |
| 395 | 20250418 | 121700 | 2214501500 | 76700 | 76700 | 76700 | 76600 | 68 |
| 396 | 20250418 | 121600 | 2209289700 | 76700 | 76700 | 76700 | 76700 | 34 |
| 397 | 20250418 | 121500 | 2206681900 | 76700 | 76700 | 76700 | 76700 | 18 |
| 398 | 20250418 | 121400 | 2205301300 | 76600 | 76600 | 76800 | 76600 | 38 |
| 399 | 20250418 | 121300 | 2202387500 | 76600 | 76600 | 76800 | 76600 | 610 |
| 400 | 20250418 | 121200 | 2155611300 | 76600 | 76600 | 76600 | 76600 | 71 |
| 401 | 20250418 | 121100 | 2150172700 | 76600 | 76600 | 76600 | 76600 | 40 |
| 402 | 20250418 | 121000 | 2147108700 | 76600 | 76600 | 76600 | 76600 | 31 |
| 403 | 20250418 | 120900 | 2144734100 | 76600 | 76600 | 76600 | 76600 | 53 |
| 404 | 20250418 | 120800 | 2140674300 | 76600 | 76600 | 76600 | 76600 | 48 |
| 405 | 20250418 | 120700 | 2136997500 | 76600 | 76600 | 76600 | 76600 | 15 |
| 406 | 20250418 | 120600 | 2135848500 | 76600 | 76600 | 76600 | 76600 | 31 |
| 407 | 20250418 | 120500 | 2133473900 | 76600 | 76500 | 76600 | 76500 | 243 |
| 408 | 20250418 | 120400 | 2114879800 | 76500 | 76500 | 76500 | 76500 | 109 |
| 409 | 20250418 | 120300 | 2106541300 | 76500 | 76500 | 76500 | 76500 | 49 |
| 410 | 20250418 | 120200 | 2102792800 | 76500 | 76500 | 76500 | 76500 | 43 |
| 411 | 20250418 | 120100 | 2099503300 | 76500 | 76500 | 76500 | 76500 | 70 |
| 412 | 20250418 | 120000 | 2094148300 | 76400 | 76400 | 76500 | 76400 | 16 |
| 413 | 20250418 | 115900 | 2092924500 | 76500 | 76500 | 76500 | 76500 | 40 |
| 414 | 20250418 | 115800 | 2089864500 | 76500 | 76500 | 76500 | 76500 | 30 |
| 415 | 20250418 | 115700 | 2087569500 | 76500 | 76500 | 76500 | 76500 | 115 |
| 416 | 20250418 | 115600 | 2078772000 | 76500 | 76500 | 76500 | 76500 | 29 |
| 417 | 20250418 | 115500 | 2076553500 | 76500 | 76400 | 76500 | 76400 | 40 |
| 418 | 20250418 | 115400 | 2073493700 | 76500 | 76500 | 76500 | 76400 | 34 |
| 419 | 20250418 | 115300 | 2070893800 | 76500 | 76500 | 76500 | 76500 | 32 |
| 420 | 20250418 | 115200 | 2068445800 | 76500 | 76500 | 76500 | 76500 | 25 |
| 421 | 20250418 | 115100 | 2066533300 | 76500 | 76500 | 76500 | 76500 | 94 |
| 422 | 20250418 | 115000 | 2059342300 | 76500 | 76500 | 76500 | 76500 | 47 |
| 423 | 20250418 | 114900 | 2055746800 | 76500 | 76300 | 76500 | 76300 | 261 |
| 424 | 20250418 | 114800 | 2035816800 | 76300 | 76300 | 76300 | 76200 | 58 |
| 425 | 20250418 | 114700 | 2031392500 | 76200 | 76500 | 76500 | 76200 | 70 |
| 426 | 20250418 | 114600 | 2026044600 | 76400 | 76600 | 76600 | 76300 | 41 |
| 427 | 20250418 | 114500 | 2022910700 | 76600 | 76300 | 76600 | 76300 | 37 |
| 428 | 20250418 | 114400 | 2020080000 | 76200 | 76700 | 76700 | 76200 | 557 |
| 429 | 20250418 | 114300 | 1977469200 | 76700 | 76700 | 76700 | 76700 | 39 |
| 430 | 20250418 | 114200 | 1974477900 | 76700 | 76700 | 76700 | 76600 | 141 |
| 431 | 20250418 | 114100 | 1963674600 | 76600 | 76600 | 76700 | 76600 | 229 |
| 432 | 20250418 | 114000 | 1946128200 | 76600 | 76600 | 76600 | 76600 | 25 |
| 433 | 20250418 | 113900 | 1944213200 | 76600 | 76600 | 76600 | 76600 | 61 |
| 434 | 20250418 | 113800 | 1939540600 | 76600 | 76600 | 76600 | 76600 | 198 |
| 435 | 20250418 | 113700 | 1924373800 | 76600 | 76600 | 76600 | 76600 | 14 |
| 436 | 20250418 | 113600 | 1923301400 | 76600 | 76600 | 76600 | 76600 | 33 |
| 437 | 20250418 | 113500 | 1920773600 | 76400 | 76400 | 76500 | 76400 | 244 |
| 438 | 20250418 | 113400 | 1902109800 | 76500 | 76500 | 76500 | 76500 | 11 |
| 439 | 20250418 | 113300 | 1901268300 | 76400 | 76500 | 76500 | 76400 | 53 |
| 440 | 20250418 | 113200 | 1897214600 | 76600 | 76500 | 76600 | 76500 | 54 |
| 441 | 20250418 | 113100 | 1893078300 | 76500 | 76600 | 76600 | 76500 | 162 |
| 442 | 20250418 | 113000 | 1880675100 | 76700 | 76700 | 76700 | 76600 | 224 |
| 443 | 20250418 | 112900 | 1863514400 | 76600 | 76700 | 76700 | 76600 | 34 |
| 444 | 20250418 | 112800 | 1860907900 | 76600 | 76600 | 76600 | 76600 | 96 |
| 445 | 20250418 | 112700 | 1853554300 | 76600 | 76600 | 76700 | 76600 | 123 |
| 446 | 20250418 | 112600 | 1844132400 | 76600 | 76600 | 76600 | 76500 | 136 |
| 447 | 20250418 | 112500 | 1833723000 | 76600 | 76400 | 76600 | 76400 | 443 |
| 448 | 20250418 | 112400 | 1799824600 | 76400 | 76400 | 76400 | 76300 | 41 |
| 449 | 20250418 | 112300 | 1796692300 | 76400 | 76300 | 76400 | 76300 | 140 |
| 450 | 20250418 | 112200 | 1786007500 | 76300 | 76200 | 76300 | 76200 | 138 |
| 451 | 20250418 | 112100 | 1775479300 | 76200 | 76200 | 76300 | 76200 | 118 |
| 452 | 20250418 | 112000 | 1766485700 | 76300 | 76200 | 76300 | 76200 | 60 |
| 453 | 20250418 | 111900 | 1761912900 | 76300 | 76300 | 76300 | 76200 | 187 |
| 454 | 20250418 | 111800 | 1747646000 | 76300 | 76400 | 76400 | 76200 | 235 |
| 455 | 20250418 | 111700 | 1729712800 | 76400 | 76700 | 76700 | 76400 | 446 |
| 456 | 20250418 | 111600 | 1695553100 | 76700 | 76800 | 76800 | 76700 | 16 |
| 457 | 20250418 | 111500 | 1694325800 | 76700 | 76700 | 76800 | 76700 | 184 |
| 458 | 20250418 | 111400 | 1680201800 | 76600 | 76600 | 76700 | 76600 | 166 |
| 459 | 20250418 | 111300 | 1667486000 | 76600 | 76500 | 76600 | 76500 | 154 |
| 460 | 20250418 | 111200 | 1655695900 | 76500 | 76500 | 76500 | 76500 | 65 |
| 461 | 20250418 | 111100 | 1650723400 | 76500 | 76500 | 76500 | 76500 | 95 |
| 462 | 20250418 | 111000 | 1643455900 | 76500 | 76500 | 76500 | 76400 | 76 |
| 463 | 20250418 | 110900 | 1637644500 | 76500 | 76500 | 76500 | 76400 | 39 |
| 464 | 20250418 | 110800 | 1634663500 | 76500 | 76400 | 76500 | 76400 | 52 |
| 465 | 20250418 | 110700 | 1630688400 | 76400 | 76500 | 76500 | 76400 | 278 |
| 466 | 20250418 | 110600 | 1609423500 | 76500 | 76500 | 76500 | 76500 | 41 |
| 467 | 20250418 | 110500 | 1606287000 | 76500 | 76500 | 76500 | 76500 | 19 |
| 468 | 20250418 | 110400 | 1604833500 | 76500 | 76500 | 76500 | 76500 | 31 |
| 469 | 20250418 | 110300 | 1602462000 | 76500 | 76500 | 76500 | 76500 | 55 |
| 470 | 20250418 | 110200 | 1598254500 | 76500 | 76500 | 76500 | 76400 | 50 |
| 471 | 20250418 | 110100 | 1594431000 | 76500 | 76500 | 76600 | 76400 | 53 |
| 472 | 20250418 | 110000 | 1590375600 | 76500 | 76500 | 76500 | 76400 | 330 |
| 473 | 20250418 | 105900 | 1565132900 | 76500 | 76500 | 76500 | 76500 | 21 |
| 474 | 20250418 | 105800 | 1563526400 | 76400 | 76500 | 76500 | 76400 | 131 |
| 475 | 20250418 | 105700 | 1553513900 | 76500 | 76500 | 76500 | 76500 | 35 |
| 476 | 20250418 | 105600 | 1550836400 | 76500 | 76500 | 76500 | 76400 | 53 |
| 477 | 20250418 | 105500 | 1546782100 | 76500 | 76400 | 76500 | 76400 | 15 |
| 478 | 20250418 | 105400 | 1545634700 | 76500 | 76500 | 76500 | 76500 | 24 |
| 479 | 20250418 | 105300 | 1543798700 | 76500 | 76500 | 76500 | 76500 | 9 |
| 480 | 20250418 | 105200 | 1543110200 | 76500 | 76500 | 76500 | 76400 | 157 |
| 481 | 20250418 | 105100 | 1531110700 | 76500 | 76500 | 76500 | 76500 | 29 |
| 482 | 20250418 | 105000 | 1528892200 | 76500 | 76500 | 76500 | 76500 | 178 |
| 483 | 20250418 | 104900 | 1515275200 | 76500 | 76500 | 76500 | 76500 | 74 |
| 484 | 20250418 | 104800 | 1509614200 | 76500 | 76500 | 76500 | 76500 | 57 |
| 485 | 20250418 | 104700 | 1505253700 | 76500 | 76500 | 76500 | 76500 | 42 |
| 486 | 20250418 | 104600 | 1502040700 | 76500 | 76500 | 76500 | 76500 | 44 |
| 487 | 20250418 | 104500 | 1498674700 | 76500 | 76500 | 76500 | 76400 | 228 |
| 488 | 20250418 | 104400 | 1481233500 | 76500 | 76500 | 76500 | 76500 | 27 |
| 489 | 20250418 | 104300 | 1479168000 | 76500 | 76500 | 76500 | 76500 | 63 |
| 490 | 20250418 | 104200 | 1474348500 | 76500 | 76500 | 76500 | 76500 | 25 |
| 491 | 20250418 | 104100 | 1472436000 | 76500 | 76500 | 76500 | 76400 | 200 |
| 492 | 20250418 | 104000 | 1457137000 | 76500 | 76500 | 76500 | 76500 | 28 |
| 493 | 20250418 | 103900 | 1454995000 | 76500 | 76500 | 76500 | 76500 | 53 |
| 494 | 20250418 | 103800 | 1450940500 | 76500 | 76500 | 76500 | 76500 | 55 |
| 495 | 20250418 | 103700 | 1446733000 | 76500 | 76500 | 76500 | 76500 | 56 |
| 496 | 20250418 | 103600 | 1442449000 | 76500 | 76500 | 76500 | 76500 | 23 |
| 497 | 20250418 | 103500 | 1440689500 | 76500 | 76500 | 76500 | 76500 | 38 |
| 498 | 20250418 | 103400 | 1437782500 | 76500 | 76500 | 76500 | 76400 | 69 |
| 499 | 20250418 | 103300 | 1432504100 | 76500 | 76500 | 76500 | 76500 | 82 |
| 500 | 20250418 | 103200 | 1426231100 | 76500 | 76500 | 76500 | 76500 | 52 |
| 501 | 20250418 | 103100 | 1422253100 | 76500 | 76500 | 76500 | 76400 | 53 |
| 502 | 20250418 | 103000 | 1418199900 | 76500 | 76500 | 76500 | 76500 | 72 |
| 503 | 20250418 | 102900 | 1412691900 | 76500 | 76400 | 76600 | 76400 | 234 |
| 504 | 20250418 | 102800 | 1394810200 | 76400 | 76400 | 76400 | 76400 | 26 |
| 505 | 20250418 | 102700 | 1392823800 | 76400 | 76400 | 76400 | 76300 | 62 |
| 506 | 20250418 | 102600 | 1388088800 | 76400 | 76400 | 76400 | 76300 | 47 |
| 507 | 20250418 | 102500 | 1384499700 | 76300 | 76300 | 76300 | 76300 | 82 |
| 508 | 20250418 | 102400 | 1378243100 | 76300 | 76400 | 76400 | 76300 | 52 |
| 509 | 20250418 | 102300 | 1374272600 | 76400 | 76300 | 76400 | 76200 | 66 |
| 510 | 20250418 | 102200 | 1369234900 | 76400 | 76300 | 76400 | 76300 | 43 |
| 511 | 20250418 | 102100 | 1365952600 | 76300 | 76400 | 76500 | 76300 | 140 |
| 512 | 20250418 | 102000 | 1355258400 | 76400 | 76400 | 76400 | 76300 | 213 |
| 513 | 20250418 | 101900 | 1338986500 | 76400 | 76400 | 76500 | 76400 | 390 |
| 514 | 20250418 | 101800 | 1309182000 | 76500 | 76300 | 76500 | 76300 | 87 |
| 515 | 20250418 | 101700 | 1302541200 | 76200 | 76200 | 76200 | 76200 | 57 |
| 516 | 20250418 | 101600 | 1298197800 | 76200 | 76100 | 76200 | 76100 | 357 |
| 517 | 20250418 | 101500 | 1271010200 | 76200 | 76200 | 76200 | 76100 | 15 |
| 518 | 20250418 | 101400 | 1269868300 | 76200 | 76200 | 76200 | 76100 | 46 |
| 519 | 20250418 | 101300 | 1266365400 | 76100 | 76100 | 76100 | 76100 | 67 |
| 520 | 20250418 | 101200 | 1261266700 | 76200 | 76200 | 76200 | 76100 | 151 |
| 521 | 20250418 | 101100 | 1249763500 | 76200 | 76200 | 76300 | 76200 | 28 |
| 522 | 20250418 | 101000 | 1247629800 | 76400 | 76300 | 76400 | 76300 | 312 |
| 523 | 20250418 | 100900 | 1223822700 | 76300 | 76400 | 76400 | 76300 | 49 |
| 524 | 20250418 | 100800 | 1220079800 | 76400 | 76300 | 76400 | 76300 | 53 |
| 525 | 20250418 | 100700 | 1216034800 | 76300 | 76200 | 76400 | 76200 | 237 |
| 526 | 20250418 | 100600 | 1197965800 | 76100 | 76100 | 76200 | 76100 | 62 |
| 527 | 20250418 | 100500 | 1193247500 | 76100 | 76200 | 76200 | 76000 | 306 |
| 528 | 20250418 | 100400 | 1169956100 | 76200 | 76200 | 76200 | 76200 | 46 |
| 529 | 20250418 | 100300 | 1166450900 | 76200 | 76300 | 76450 | 76200 | 395 |
| 530 | 20250418 | 100200 | 1136310100 | 76300 | 76200 | 76300 | 76200 | 167 |
| 531 | 20250418 | 100100 | 1123569500 | 76300 | 76300 | 76300 | 76200 | 85 |
| 532 | 20250418 | 100000 | 1117086900 | 76300 | 76300 | 76300 | 76300 | 8 |
| 533 | 20250418 | 095900 | 1116476500 | 76300 | 76300 | 76300 | 76300 | 72 |
| 534 | 20250418 | 095800 | 1110982900 | 76300 | 76100 | 76300 | 76000 | 297 |
| 535 | 20250418 | 095700 | 1088373400 | 76100 | 76000 | 76100 | 76000 | 95 |
| 536 | 20250418 | 095600 | 1081149300 | 76100 | 76100 | 76100 | 76000 | 35 |
| 537 | 20250418 | 095500 | 1078488100 | 76100 | 76000 | 76100 | 75900 | 223 |
| 538 | 20250418 | 095400 | 1061545000 | 76000 | 76100 | 76200 | 76000 | 232 |
| 539 | 20250418 | 095300 | 1043903000 | 76200 | 76100 | 76200 | 76100 | 52 |
| 540 | 20250418 | 095200 | 1039943700 | 76200 | 76200 | 76200 | 76200 | 11 |
| 541 | 20250418 | 095100 | 1039105500 | 76100 | 76100 | 76100 | 76100 | 99 |
| 542 | 20250418 | 095000 | 1031571600 | 76100 | 76100 | 76100 | 76000 | 148 |
| 543 | 20250418 | 094900 | 1020310100 | 76100 | 76100 | 76100 | 76000 | 131 |
| 544 | 20250418 | 094800 | 1010344300 | 76100 | 76200 | 76200 | 76100 | 50 |
| 545 | 20250418 | 094700 | 1006538000 | 76200 | 76300 | 76300 | 76200 | 66 |
| 546 | 20250418 | 094600 | 1001504000 | 76000 | 76100 | 76500 | 76000 | 413 |
| 547 | 20250418 | 094500 | 970026500 | 76200 | 76200 | 76200 | 76100 | 45 |
| 548 | 20250418 | 094400 | 966598500 | 76000 | 76300 | 76300 | 76000 | 25 |
| 549 | 20250418 | 094300 | 964694600 | 76000 | 76300 | 76500 | 76000 | 744 |
| 550 | 20250418 | 094200 | 907890050 | 76300 | 76200 | 76300 | 76200 | 44 |
| 551 | 20250418 | 094100 | 904535150 | 76200 | 76100 | 76200 | 76100 | 128 |
| 552 | 20250418 | 094000 | 894787850 | 76200 | 76100 | 76200 | 76100 | 135 |
| 553 | 20250418 | 093900 | 884512550 | 76000 | 76000 | 76000 | 75900 | 89 |
| 554 | 20250418 | 093800 | 877754950 | 76200 | 76000 | 76300 | 76000 | 104 |
| 555 | 20250418 | 093700 | 869838750 | 76000 | 76700 | 76700 | 75700 | 2754 |
| 556 | 20250418 | 093600 | 660037450 | 76800 | 76600 | 76800 | 76600 | 146 |
| 557 | 20250418 | 093500 | 648847150 | 76500 | 76600 | 76600 | 76500 | 15 |
| 558 | 20250418 | 093400 | 647698250 | 76600 | 76600 | 76600 | 76500 | 87 |
| 559 | 20250418 | 093300 | 641038150 | 76700 | 76600 | 76700 | 76600 | 36 |
| 560 | 20250418 | 093200 | 638280450 | 76700 | 76600 | 76700 | 76500 | 337 |
| 561 | 20250418 | 093100 | 612466750 | 76500 | 76600 | 76600 | 76500 | 16 |
| 562 | 20250418 | 093000 | 611241750 | 76600 | 76600 | 76600 | 76500 | 40 |
| 563 | 20250418 | 092900 | 608180350 | 76500 | 76800 | 76800 | 76500 | 222 |
| 564 | 20250418 | 092800 | 591154950 | 76700 | 76700 | 77000 | 76700 | 470 |
| 565 | 20250418 | 092700 | 555094850 | 76500 | 76700 | 77000 | 76500 | 66 |
| 566 | 20250418 | 092600 | 550029550 | 76600 | 76800 | 76800 | 76200 | 1389 |
| 567 | 20250418 | 092500 | 443696050 | 76800 | 76800 | 76800 | 76800 | 78 |
| 568 | 20250418 | 092400 | 437705650 | 76800 | 76800 | 76800 | 76800 | 22 |
| 569 | 20250418 | 092300 | 436016050 | 76800 | 76900 | 76900 | 76700 | 43 |
| 570 | 20250418 | 092200 | 432714550 | 76700 | 77200 | 77250 | 76700 | 1050 |
| 571 | 20250418 | 092100 | 351787700 | 77100 | 77200 | 77200 | 77100 | 70 |
| 572 | 20250418 | 092000 | 346385700 | 77200 | 77200 | 77200 | 77200 | 108 |
| 573 | 20250418 | 091900 | 338048100 | 77100 | 77200 | 77200 | 77100 | 42 |
| 574 | 20250418 | 091800 | 334805800 | 77200 | 77200 | 77200 | 77100 | 52 |
| 575 | 20250418 | 091700 | 330793200 | 77200 | 77200 | 77200 | 77200 | 12 |
| 576 | 20250418 | 091600 | 329866800 | 77200 | 77100 | 77200 | 77100 | 306 |
| 577 | 20250418 | 091500 | 306262800 | 77100 | 77100 | 77100 | 77100 | 11 |
| 578 | 20250418 | 091400 | 305414700 | 77000 | 77000 | 77200 | 76900 | 273 |
| 579 | 20250418 | 091300 | 284390700 | 77300 | 77000 | 77300 | 77000 | 109 |
| 580 | 20250418 | 091200 | 275987100 | 77000 | 76900 | 77000 | 76800 | 520 |
| 581 | 20250418 | 091100 | 235995600 | 76900 | 76900 | 76900 | 76800 | 138 |
| 582 | 20250418 | 091000 | 225390700 | 76900 | 76900 | 77000 | 76800 | 348 |
| 583 | 20250418 | 090900 | 198638000 | 77000 | 77000 | 77000 | 76900 | 34 |
| 584 | 20250418 | 090800 | 196022100 | 76900 | 77000 | 77000 | 76900 | 62 |
| 585 | 20250418 | 090700 | 191252000 | 77000 | 77200 | 77200 | 77000 | 223 |
| 586 | 20250418 | 090600 | 174074500 | 77200 | 77400 | 77400 | 77000 | 60 |
| 587 | 20250418 | 090500 | 169449300 | 77100 | 77000 | 77400 | 77000 | 102 |
| 588 | 20250418 | 090400 | 161590200 | 77000 | 77200 | 77500 | 77000 | 176 |
| 589 | 20250418 | 090300 | 148016700 | 77200 | 77500 | 77600 | 77100 | 158 |
| 590 | 20250418 | 090200 | 135800200 | 77600 | 77800 | 78100 | 77500 | 127 |
| 591 | 20250418 | 090100 | 125928400 | 77900 | 78200 | 78200 | 77900 | 147 |
| 592 | 20250418 | 090000 | 114469500 | 78300 | 77500 | 78300 | 77100 | 1477 |