34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250418 | 191900 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 58191 |
| 3 | 20250418 | 191800 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 4 | 20250418 | 191700 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 5 | 20250418 | 191600 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 6 | 20250418 | 191500 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 7 | 20250418 | 191400 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 8 | 20250418 | 191300 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 9 | 20250418 | 191200 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 10 | 20250418 | 191100 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 11 | 20250418 | 191000 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 12 | 20250418 | 190900 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 13 | 20250418 | 190800 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 14 | 20250418 | 190700 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 15 | 20250418 | 190600 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 16 | 20250418 | 190500 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 17 | 20250418 | 190400 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 18 | 20250418 | 190300 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 19 | 20250418 | 190200 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 20 | 20250418 | 190100 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 21 | 20250418 | 190000 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 22 | 20250418 | 185900 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 23 | 20250418 | 185800 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 24 | 20250418 | 185700 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 25 | 20250418 | 185600 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 26 | 20250418 | 185500 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 27 | 20250418 | 185400 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 28 | 20250418 | 185300 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 29 | 20250418 | 185200 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 30 | 20250418 | 185100 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 31 | 20250418 | 185000 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 32 | 20250418 | 184900 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 58191 |
| 33 | 20250418 | 184800 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 34 | 20250418 | 184700 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 35 | 20250418 | 184600 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 36 | 20250418 | 184500 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 37 | 20250418 | 184400 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 38 | 20250418 | 184300 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 39 | 20250418 | 184200 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 40 | 20250418 | 184100 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 41 | 20250418 | 184000 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 42 | 20250418 | 183900 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 43 | 20250418 | 183800 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 44 | 20250418 | 183700 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 45 | 20250418 | 183600 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 46 | 20250418 | 183500 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 47 | 20250418 | 183400 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 48 | 20250418 | 183300 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 49 | 20250418 | 183200 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 50 | 20250418 | 183100 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 51 | 20250418 | 183000 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 52 | 20250418 | 182900 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 53 | 20250418 | 182800 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 54 | 20250418 | 182700 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 55 | 20250418 | 182600 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 56 | 20250418 | 182500 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 57 | 20250418 | 182400 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 58 | 20250418 | 182300 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 59 | 20250418 | 182200 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 60 | 20250418 | 182100 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 61 | 20250418 | 182000 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 62 | 20250418 | 181900 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 58191 |
| 63 | 20250418 | 181800 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 64 | 20250418 | 181700 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 65 | 20250418 | 181600 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 66 | 20250418 | 181500 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 67 | 20250418 | 181400 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 68 | 20250418 | 181300 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 69 | 20250418 | 181200 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 70 | 20250418 | 181100 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 71 | 20250418 | 181000 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 72 | 20250418 | 180900 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 73 | 20250418 | 180800 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 74 | 20250418 | 180700 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 75 | 20250418 | 180600 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 76 | 20250418 | 180500 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 77 | 20250418 | 180400 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 78 | 20250418 | 180300 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 79 | 20250418 | 180200 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 80 | 20250418 | 180100 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 81 | 20250418 | 180000 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 82 | 20250418 | 175900 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 83 | 20250418 | 175800 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 84 | 20250418 | 175700 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 85 | 20250418 | 175600 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 86 | 20250418 | 175500 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 87 | 20250418 | 175400 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 88 | 20250418 | 175300 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 89 | 20250418 | 175200 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 90 | 20250418 | 175100 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 91 | 20250418 | 175000 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 92 | 20250418 | 174900 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 58191 |
| 93 | 20250418 | 174800 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 94 | 20250418 | 174700 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 95 | 20250418 | 174600 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 96 | 20250418 | 174500 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 97 | 20250418 | 174400 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 98 | 20250418 | 174300 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 99 | 20250418 | 174200 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 100 | 20250418 | 174100 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 101 | 20250418 | 174000 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 102 | 20250418 | 173900 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 103 | 20250418 | 173800 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 104 | 20250418 | 173700 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 105 | 20250418 | 173600 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 106 | 20250418 | 173500 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 107 | 20250418 | 173400 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 108 | 20250418 | 173300 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 109 | 20250418 | 173200 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 110 | 20250418 | 173100 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 111 | 20250418 | 173000 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 112 | 20250418 | 172900 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 113 | 20250418 | 172800 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 114 | 20250418 | 172700 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 115 | 20250418 | 172600 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 116 | 20250418 | 172500 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 117 | 20250418 | 172400 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 118 | 20250418 | 172300 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 119 | 20250418 | 172200 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 120 | 20250418 | 172100 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 121 | 20250418 | 172000 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 122 | 20250418 | 171900 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 58191 |
| 123 | 20250418 | 171800 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 124 | 20250418 | 171700 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 125 | 20250418 | 171600 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 126 | 20250418 | 171500 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 127 | 20250418 | 171400 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 128 | 20250418 | 171300 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 129 | 20250418 | 171200 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 130 | 20250418 | 171100 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 131 | 20250418 | 171000 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 132 | 20250418 | 170900 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 133 | 20250418 | 170800 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 134 | 20250418 | 170700 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 135 | 20250418 | 170600 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 136 | 20250418 | 170500 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 137 | 20250418 | 170400 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 138 | 20250418 | 170300 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 139 | 20250418 | 170200 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 140 | 20250418 | 170100 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 141 | 20250418 | 170000 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 142 | 20250418 | 165900 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 143 | 20250418 | 165800 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 144 | 20250418 | 165700 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 145 | 20250418 | 165600 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 146 | 20250418 | 165500 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 147 | 20250418 | 165400 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 148 | 20250418 | 165300 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 149 | 20250418 | 165200 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 150 | 20250418 | 165100 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 151 | 20250418 | 165000 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 152 | 20250418 | 164900 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 58191 |
| 153 | 20250418 | 164800 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 154 | 20250418 | 164700 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 155 | 20250418 | 164600 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 156 | 20250418 | 164500 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 157 | 20250418 | 164400 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 158 | 20250418 | 164300 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 159 | 20250418 | 164200 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 160 | 20250418 | 164100 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 161 | 20250418 | 164000 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 162 | 20250418 | 163900 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 163 | 20250418 | 163800 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 164 | 20250418 | 163700 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 165 | 20250418 | 163600 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 166 | 20250418 | 163500 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 167 | 20250418 | 163400 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 168 | 20250418 | 163300 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 169 | 20250418 | 163200 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 170 | 20250418 | 163100 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 171 | 20250418 | 163000 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 172 | 20250418 | 162900 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 173 | 20250418 | 162800 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 174 | 20250418 | 162700 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 175 | 20250418 | 162600 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 176 | 20250418 | 162500 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 177 | 20250418 | 162400 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 178 | 20250418 | 162300 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 179 | 20250418 | 162200 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 180 | 20250418 | 162100 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 181 | 20250418 | 162000 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 182 | 20250418 | 161900 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 58191 |
| 183 | 20250418 | 161800 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 184 | 20250418 | 161700 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 185 | 20250418 | 161600 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 186 | 20250418 | 161500 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 187 | 20250418 | 161400 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 188 | 20250418 | 161300 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 189 | 20250418 | 161200 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 190 | 20250418 | 161100 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 191 | 20250418 | 161000 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 192 | 20250418 | 160900 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 193 | 20250418 | 160800 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 194 | 20250418 | 160700 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 195 | 20250418 | 160600 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 196 | 20250418 | 160500 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 197 | 20250418 | 160400 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 198 | 20250418 | 160300 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 199 | 20250418 | 160200 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 200 | 20250418 | 160100 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 201 | 20250418 | 160000 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 202 | 20250418 | 155900 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 203 | 20250418 | 155800 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 204 | 20250418 | 155700 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 205 | 20250418 | 155600 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 206 | 20250418 | 155500 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 207 | 20250418 | 155400 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 208 | 20250418 | 155300 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 209 | 20250418 | 155200 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 210 | 20250418 | 155100 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 211 | 20250418 | 155000 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 212 | 20250418 | 154900 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 58191 |
| 213 | 20250418 | 154800 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 214 | 20250418 | 154700 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 215 | 20250418 | 154600 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 216 | 20250418 | 154500 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 217 | 20250418 | 154400 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 218 | 20250418 | 154300 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 219 | 20250418 | 154200 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 220 | 20250418 | 154100 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 221 | 20250418 | 154000 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 222 | 20250418 | 153900 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 223 | 20250418 | 153800 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 224 | 20250418 | 153700 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 225 | 20250418 | 153600 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 226 | 20250418 | 153500 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 227 | 20250418 | 153400 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 228 | 20250418 | 153300 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 229 | 20250418 | 153200 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 230 | 20250418 | 153100 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 0 |
| 231 | 20250418 | 153000 | 24418055700 | 78600 | 78600 | 78600 | 78600 | 58191 |
| 232 | 20250418 | 152900 | 19844243100 | 78800 | 78800 | 78800 | 78800 | 0 |
| 233 | 20250418 | 152800 | 19844243100 | 78800 | 78800 | 78800 | 78800 | 0 |
| 234 | 20250418 | 152700 | 19844243100 | 78800 | 78800 | 78800 | 78800 | 0 |
| 235 | 20250418 | 152600 | 19844243100 | 78800 | 78800 | 78800 | 78800 | 0 |
| 236 | 20250418 | 152500 | 19844243100 | 78800 | 78800 | 78800 | 78800 | 0 |
| 237 | 20250418 | 152400 | 19844243100 | 78800 | 78800 | 78800 | 78800 | 0 |
| 238 | 20250418 | 152300 | 19844243100 | 78800 | 78800 | 78800 | 78800 | 0 |
| 239 | 20250418 | 152200 | 19844243100 | 78800 | 78800 | 78800 | 78800 | 0 |
| 240 | 20250418 | 152100 | 19844243100 | 78800 | 78800 | 78800 | 78800 | 0 |
| 241 | 20250418 | 152000 | 19844243100 | 78800 | 78800 | 78800 | 78800 | 0 |
| 242 | 20250418 | 151900 | 19844243100 | 78800 | 78600 | 78800 | 78600 | 686 |
| 243 | 20250418 | 151800 | 19790275600 | 78600 | 78800 | 78800 | 78600 | 202 |
| 244 | 20250418 | 151700 | 19774381600 | 78700 | 78600 | 78800 | 78500 | 765 |
| 245 | 20250418 | 151600 | 19714199850 | 78600 | 78700 | 78800 | 78500 | 748 |
| 246 | 20250418 | 151500 | 19655402050 | 78700 | 78600 | 78700 | 78600 | 895 |
| 247 | 20250418 | 151400 | 19585029650 | 78500 | 78700 | 78800 | 78500 | 2256 |
| 248 | 20250418 | 151300 | 19407684950 | 78800 | 78800 | 78800 | 78600 | 1655 |
| 249 | 20250418 | 151200 | 19277511250 | 78800 | 78800 | 78800 | 78700 | 663 |
| 250 | 20250418 | 151100 | 19225312750 | 78700 | 78700 | 78800 | 78600 | 117 |
| 251 | 20250418 | 151000 | 19216104950 | 78700 | 78800 | 78800 | 78700 | 706 |
| 252 | 20250418 | 150900 | 19160539050 | 78800 | 78800 | 78800 | 78700 | 617 |
| 253 | 20250418 | 150800 | 19111977950 | 78800 | 78800 | 78800 | 78700 | 53 |
| 254 | 20250418 | 150700 | 19107805750 | 78800 | 78800 | 78800 | 78700 | 92 |
| 255 | 20250418 | 150600 | 19100562150 | 78800 | 78700 | 78800 | 78700 | 427 |
| 256 | 20250418 | 150500 | 19066954550 | 78800 | 78800 | 78800 | 78700 | 763 |
| 257 | 20250418 | 150400 | 19006883550 | 78800 | 79000 | 79000 | 78700 | 1164 |
| 258 | 20250418 | 150300 | 18915139950 | 79000 | 79000 | 79000 | 78900 | 29 |
| 259 | 20250418 | 150200 | 18912850150 | 79000 | 79000 | 79000 | 78800 | 50 |
| 260 | 20250418 | 150100 | 18908905050 | 78900 | 79000 | 79000 | 78800 | 44 |
| 261 | 20250418 | 150000 | 18905433650 | 79000 | 79000 | 79100 | 78800 | 864 |
| 262 | 20250418 | 145900 | 18837246650 | 79000 | 79100 | 79100 | 78900 | 78 |
| 263 | 20250418 | 145800 | 18831084550 | 79100 | 79000 | 79100 | 78900 | 140 |
| 264 | 20250418 | 145700 | 18820024750 | 79000 | 79100 | 79100 | 78900 | 599 |
| 265 | 20250418 | 145600 | 18772710850 | 79100 | 79100 | 79100 | 79000 | 46 |
| 266 | 20250418 | 145500 | 18769073150 | 79100 | 79100 | 79100 | 79000 | 399 |
| 267 | 20250418 | 145400 | 18737516050 | 79100 | 79100 | 79100 | 79100 | 43 |
| 268 | 20250418 | 145300 | 18734114750 | 79000 | 79100 | 79100 | 79000 | 97 |
| 269 | 20250418 | 145200 | 18726445650 | 79100 | 79200 | 79200 | 79050 | 328 |
| 270 | 20250418 | 145100 | 18700500600 | 79200 | 79100 | 79200 | 79100 | 10 |
| 271 | 20250418 | 145000 | 18699709100 | 79200 | 79100 | 79200 | 79100 | 74 |
| 272 | 20250418 | 144900 | 18693855600 | 79100 | 79100 | 79200 | 79100 | 88 |
| 273 | 20250418 | 144800 | 18686894400 | 79100 | 79100 | 79100 | 79100 | 41 |
| 274 | 20250418 | 144700 | 18683651300 | 79100 | 79100 | 79100 | 79100 | 43 |
| 275 | 20250418 | 144600 | 18680250000 | 79100 | 79100 | 79200 | 79000 | 509 |
| 276 | 20250418 | 144500 | 18639991000 | 79100 | 79100 | 79100 | 79000 | 147 |
| 277 | 20250418 | 144400 | 18628365500 | 79200 | 79100 | 79200 | 79100 | 81 |
| 278 | 20250418 | 144300 | 18621954300 | 79100 | 79200 | 79200 | 79100 | 167 |
| 279 | 20250418 | 144200 | 18608744100 | 79100 | 79200 | 79200 | 79100 | 7 |
| 280 | 20250418 | 144100 | 18608190000 | 79100 | 79200 | 79200 | 79100 | 92 |
| 281 | 20250418 | 144000 | 18600905700 | 79200 | 79200 | 79400 | 79100 | 1819 |
| 282 | 20250418 | 143900 | 18456769200 | 79200 | 79000 | 79200 | 79000 | 501 |
| 283 | 20250418 | 143800 | 18417144100 | 79000 | 78900 | 79000 | 78900 | 31 |
| 284 | 20250418 | 143700 | 18414695500 | 78900 | 78900 | 79000 | 78900 | 227 |
| 285 | 20250418 | 143600 | 18396775800 | 78900 | 79000 | 79000 | 78900 | 210 |
| 286 | 20250418 | 143500 | 18380206100 | 79000 | 79000 | 79100 | 78900 | 17 |
| 287 | 20250418 | 143400 | 18378862900 | 79000 | 79100 | 79100 | 78900 | 231 |
| 288 | 20250418 | 143300 | 18360614900 | 79100 | 79000 | 79100 | 79000 | 115 |
| 289 | 20250418 | 143200 | 18351528300 | 79100 | 79000 | 79100 | 79000 | 533 |
| 290 | 20250418 | 143100 | 18309419600 | 79000 | 79100 | 79100 | 79000 | 11 |
| 291 | 20250418 | 143000 | 18308549700 | 79000 | 79000 | 79100 | 79000 | 91 |
| 292 | 20250418 | 142900 | 18301360000 | 79000 | 79100 | 79100 | 79000 | 18 |
| 293 | 20250418 | 142800 | 18299936400 | 79100 | 79100 | 79200 | 79000 | 446 |
| 294 | 20250418 | 142700 | 18264661400 | 79100 | 79100 | 79100 | 79000 | 165 |
| 295 | 20250418 | 142600 | 18251611900 | 79100 | 79100 | 79100 | 79100 | 299 |
| 296 | 20250418 | 142500 | 18227961000 | 79100 | 79200 | 79200 | 79100 | 72 |
| 297 | 20250418 | 142400 | 18222260400 | 79200 | 79200 | 79200 | 79100 | 68 |
| 298 | 20250418 | 142300 | 18216879500 | 79100 | 79200 | 79200 | 79100 | 119 |
| 299 | 20250418 | 142200 | 18207455400 | 79200 | 79100 | 79200 | 79100 | 252 |
| 300 | 20250418 | 142100 | 18187521900 | 79200 | 79200 | 79200 | 79200 | 33 |
| 301 | 20250418 | 142000 | 18184908300 | 79200 | 79200 | 79300 | 79100 | 172 |
| 302 | 20250418 | 141900 | 18171286300 | 79200 | 79200 | 79200 | 79200 | 46 |
| 303 | 20250418 | 141800 | 18167643100 | 79200 | 79300 | 79300 | 79200 | 24 |
| 304 | 20250418 | 141700 | 18165742200 | 79100 | 79200 | 79200 | 79100 | 105 |
| 305 | 20250418 | 141600 | 18157427300 | 79200 | 79100 | 79300 | 79100 | 665 |
| 306 | 20250418 | 141500 | 18104809000 | 79100 | 79000 | 79100 | 79000 | 485 |
| 307 | 20250418 | 141400 | 18066472400 | 78900 | 78900 | 79000 | 78800 | 270 |
| 308 | 20250418 | 141300 | 18045169500 | 78900 | 79000 | 79000 | 78800 | 97 |
| 309 | 20250418 | 141200 | 18037517300 | 79000 | 78900 | 79000 | 78900 | 17 |
| 310 | 20250418 | 141100 | 18036175500 | 79000 | 79000 | 79000 | 78900 | 100 |
| 311 | 20250418 | 141000 | 18028278100 | 79000 | 79000 | 79000 | 79000 | 26 |
| 312 | 20250418 | 140900 | 18026224100 | 79000 | 78800 | 79000 | 78800 | 368 |
| 313 | 20250418 | 140800 | 17997190700 | 78800 | 78900 | 78900 | 78800 | 324 |
| 314 | 20250418 | 140700 | 17971655100 | 78800 | 78900 | 78900 | 78800 | 586 |
| 315 | 20250418 | 140600 | 17925452900 | 78900 | 78900 | 79000 | 78900 | 606 |
| 316 | 20250418 | 140500 | 17877633800 | 78900 | 78900 | 78900 | 78900 | 60 |
| 317 | 20250418 | 140400 | 17872899800 | 79000 | 79000 | 79000 | 78900 | 59 |
| 318 | 20250418 | 140300 | 17868239100 | 79000 | 79000 | 79000 | 78900 | 102 |
| 319 | 20250418 | 140200 | 17860181600 | 78900 | 79000 | 79000 | 78900 | 23 |
| 320 | 20250418 | 140100 | 17858366600 | 78900 | 78900 | 79000 | 78900 | 64 |
| 321 | 20250418 | 140000 | 17853313800 | 78900 | 79000 | 79000 | 78900 | 23 |
| 322 | 20250418 | 135900 | 17851498400 | 78900 | 78900 | 79000 | 78800 | 223 |
| 323 | 20250418 | 135800 | 17833905100 | 78900 | 79000 | 79000 | 78900 | 52 |
| 324 | 20250418 | 135700 | 17829800700 | 79000 | 79000 | 79000 | 78900 | 44 |
| 325 | 20250418 | 135600 | 17826325000 | 79000 | 79000 | 79000 | 79000 | 1 |
| 326 | 20250418 | 135500 | 17826246000 | 79000 | 79000 | 79000 | 78900 | 166 |
| 327 | 20250418 | 135400 | 17813133900 | 79000 | 78950 | 79050 | 78900 | 288 |
| 328 | 20250418 | 135300 | 17790383250 | 78950 | 78950 | 78950 | 78950 | 1 |
| 329 | 20250418 | 135200 | 17790304300 | 78900 | 78900 | 79000 | 78900 | 159 |
| 330 | 20250418 | 135100 | 17777747700 | 79000 | 79000 | 79000 | 79000 | 65 |
| 331 | 20250418 | 135000 | 17772612700 | 79000 | 78900 | 79000 | 78900 | 17 |
| 332 | 20250418 | 134900 | 17771271200 | 78900 | 79000 | 79000 | 78900 | 508 |
| 333 | 20250418 | 134800 | 17731141600 | 79000 | 78800 | 79000 | 78800 | 66 |
| 334 | 20250418 | 134700 | 17725932400 | 78800 | 78900 | 78900 | 78800 | 700 |
| 335 | 20250418 | 134600 | 17670717300 | 78800 | 78800 | 78800 | 78800 | 2 |
| 336 | 20250418 | 134500 | 17670559700 | 78900 | 78900 | 78900 | 78800 | 501 |
| 337 | 20250418 | 134400 | 17631080200 | 78900 | 78900 | 78900 | 78800 | 196 |
| 338 | 20250418 | 134300 | 17615624700 | 78900 | 78900 | 78900 | 78800 | 124 |
| 339 | 20250418 | 134200 | 17605842300 | 78800 | 78800 | 78850 | 78800 | 25 |
| 340 | 20250418 | 134100 | 17603871600 | 78800 | 78800 | 78850 | 78700 | 134 |
| 341 | 20250418 | 134000 | 17593317950 | 78700 | 78900 | 78900 | 78700 | 819 |
| 342 | 20250418 | 133900 | 17528821750 | 78800 | 78800 | 78900 | 78800 | 343 |
| 343 | 20250418 | 133800 | 17501778350 | 78800 | 78800 | 79000 | 78800 | 50 |
| 344 | 20250418 | 133700 | 17497833350 | 78800 | 79000 | 79000 | 78800 | 1062 |
| 345 | 20250418 | 133600 | 17414045950 | 79000 | 79000 | 79000 | 78900 | 243 |
| 346 | 20250418 | 133500 | 17394851450 | 79000 | 79100 | 79200 | 78900 | 471 |
| 347 | 20250418 | 133400 | 17357617550 | 79100 | 79100 | 79100 | 79000 | 1054 |
| 348 | 20250418 | 133300 | 17274293150 | 79100 | 79100 | 79100 | 79100 | 22 |
| 349 | 20250418 | 133200 | 17272552950 | 79100 | 79100 | 79100 | 79100 | 57 |
| 350 | 20250418 | 133100 | 17268044250 | 79200 | 79100 | 79200 | 79100 | 157 |
| 351 | 20250418 | 133000 | 17255618350 | 79100 | 79200 | 79200 | 79100 | 208 |
| 352 | 20250418 | 132900 | 17239146350 | 79300 | 79200 | 79300 | 79200 | 32 |
| 353 | 20250418 | 132800 | 17236611850 | 79300 | 79300 | 79300 | 79300 | 1 |
| 354 | 20250418 | 132700 | 17236532550 | 79200 | 79200 | 79300 | 79200 | 116 |
| 355 | 20250418 | 132600 | 17227336750 | 79200 | 79300 | 79300 | 79200 | 224 |
| 356 | 20250418 | 132500 | 17209595850 | 79200 | 79200 | 79200 | 79200 | 29 |
| 357 | 20250418 | 132400 | 17207299050 | 79200 | 79200 | 79200 | 79200 | 0 |
| 358 | 20250418 | 132300 | 17207299050 | 79200 | 79200 | 79200 | 79200 | 97 |
| 359 | 20250418 | 132200 | 17199616650 | 79200 | 79200 | 79200 | 79200 | 5 |
| 360 | 20250418 | 132100 | 17199220650 | 79100 | 79100 | 79100 | 79100 | 0 |
| 361 | 20250418 | 132000 | 17199220650 | 79100 | 79200 | 79200 | 79100 | 170 |
| 362 | 20250418 | 131900 | 17185758350 | 79200 | 79200 | 79200 | 79200 | 2 |
| 363 | 20250418 | 131800 | 17185599950 | 79200 | 79300 | 79300 | 79100 | 460 |
| 364 | 20250418 | 131700 | 17149160550 | 79200 | 79300 | 79300 | 79200 | 223 |
| 365 | 20250418 | 131600 | 17131480650 | 79300 | 79400 | 79400 | 79300 | 495 |
| 366 | 20250418 | 131500 | 17092181150 | 79400 | 79400 | 79400 | 79400 | 415 |
| 367 | 20250418 | 131400 | 17059230150 | 79300 | 79300 | 79300 | 79300 | 0 |
| 368 | 20250418 | 131300 | 17059230150 | 79300 | 79300 | 79300 | 79200 | 127 |
| 369 | 20250418 | 131200 | 17049160250 | 79400 | 79300 | 79400 | 79300 | 233 |
| 370 | 20250418 | 131100 | 17030672650 | 79300 | 79300 | 79300 | 79300 | 104 |
| 371 | 20250418 | 131000 | 17022425450 | 79300 | 79300 | 79400 | 79200 | 202 |
| 372 | 20250418 | 130900 | 17006407350 | 79300 | 79200 | 79400 | 79200 | 503 |
| 373 | 20250418 | 130800 | 16966518750 | 79300 | 79300 | 79300 | 79100 | 273 |
| 374 | 20250418 | 130700 | 16944885050 | 79200 | 79200 | 79300 | 79200 | 142 |
| 375 | 20250418 | 130600 | 16933637750 | 79200 | 79300 | 79300 | 79100 | 431 |
| 376 | 20250418 | 130500 | 16899502750 | 79300 | 79100 | 79300 | 79100 | 650 |
| 377 | 20250418 | 130400 | 16848017050 | 79000 | 79100 | 79100 | 79000 | 363 |
| 378 | 20250418 | 130300 | 16819306950 | 79100 | 79100 | 79100 | 79000 | 95 |
| 379 | 20250418 | 130200 | 16811794950 | 79200 | 79200 | 79200 | 79000 | 257 |
| 380 | 20250418 | 130100 | 16791477850 | 79200 | 79100 | 79200 | 79100 | 269 |
| 381 | 20250418 | 130000 | 16770198950 | 78900 | 79050 | 79050 | 78900 | 259 |
| 382 | 20250418 | 125900 | 16749741900 | 79100 | 79000 | 79200 | 79000 | 930 |
| 383 | 20250418 | 125800 | 16676224900 | 79000 | 79000 | 79000 | 78900 | 141 |
| 384 | 20250418 | 125700 | 16665087200 | 79000 | 78900 | 79100 | 78900 | 114 |
| 385 | 20250418 | 125600 | 16656083000 | 79000 | 79000 | 79000 | 79000 | 199 |
| 386 | 20250418 | 125500 | 16640362000 | 79100 | 79100 | 79100 | 79100 | 7 |
| 387 | 20250418 | 125400 | 16639808300 | 79000 | 79200 | 79200 | 79000 | 360 |
| 388 | 20250418 | 125300 | 16611333300 | 79200 | 79000 | 79200 | 79000 | 349 |
| 389 | 20250418 | 125200 | 16583735000 | 79000 | 79000 | 79000 | 78700 | 1150 |
| 390 | 20250418 | 125100 | 16493116000 | 78800 | 78900 | 78900 | 78800 | 132 |
| 391 | 20250418 | 125000 | 16482702200 | 79000 | 79000 | 79000 | 78800 | 459 |
| 392 | 20250418 | 124900 | 16446487600 | 78800 | 78900 | 78900 | 78800 | 101 |
| 393 | 20250418 | 124800 | 16438519700 | 78800 | 78900 | 79000 | 78800 | 357 |
| 394 | 20250418 | 124700 | 16410353000 | 78900 | 78900 | 78900 | 78900 | 11 |
| 395 | 20250418 | 124600 | 16409485100 | 79000 | 78900 | 79000 | 78900 | 2 |
| 396 | 20250418 | 124500 | 16409327200 | 78900 | 79000 | 79000 | 78900 | 221 |
| 397 | 20250418 | 124400 | 16391890100 | 79000 | 79000 | 79000 | 79000 | 1 |
| 398 | 20250418 | 124300 | 16391811100 | 78900 | 78800 | 79000 | 78800 | 402 |
| 399 | 20250418 | 124200 | 16360095200 | 78800 | 78700 | 78800 | 78700 | 153 |
| 400 | 20250418 | 124100 | 16348044400 | 78600 | 78500 | 78700 | 78500 | 491 |
| 401 | 20250418 | 124000 | 16309473300 | 78600 | 78600 | 78600 | 78500 | 760 |
| 402 | 20250418 | 123900 | 16249790000 | 78600 | 78500 | 78700 | 78500 | 811 |
| 403 | 20250418 | 123800 | 16186051400 | 78600 | 78700 | 78700 | 78600 | 560 |
| 404 | 20250418 | 123700 | 16142034300 | 78700 | 78700 | 78700 | 78600 | 368 |
| 405 | 20250418 | 123600 | 16113075000 | 78700 | 78700 | 78700 | 78700 | 93 |
| 406 | 20250418 | 123500 | 16105755900 | 78700 | 78800 | 78800 | 78700 | 973 |
| 407 | 20250418 | 123400 | 16029118400 | 78800 | 78800 | 78800 | 78700 | 330 |
| 408 | 20250418 | 123300 | 16003116100 | 78800 | 78900 | 78900 | 78800 | 32 |
| 409 | 20250418 | 123200 | 16000592500 | 78900 | 78800 | 78900 | 78800 | 70 |
| 410 | 20250418 | 123100 | 15995071700 | 78900 | 78800 | 78900 | 78700 | 319 |
| 411 | 20250418 | 123000 | 15969937300 | 78700 | 78800 | 78800 | 78700 | 255 |
| 412 | 20250418 | 122900 | 15949867200 | 78700 | 78800 | 78800 | 78700 | 143 |
| 413 | 20250418 | 122800 | 15938612400 | 78800 | 78800 | 78800 | 78700 | 336 |
| 414 | 20250418 | 122700 | 15912146900 | 78800 | 78700 | 78800 | 78500 | 1230 |
| 415 | 20250418 | 122600 | 15815471600 | 78600 | 79000 | 79100 | 78600 | 1458 |
| 416 | 20250418 | 122500 | 15700614200 | 79000 | 79000 | 79000 | 78900 | 168 |
| 417 | 20250418 | 122400 | 15687345300 | 79000 | 79000 | 79100 | 78900 | 82 |
| 418 | 20250418 | 122300 | 15680868200 | 79000 | 79000 | 79000 | 78900 | 183 |
| 419 | 20250418 | 122200 | 15666415000 | 79000 | 78900 | 79000 | 78800 | 512 |
| 420 | 20250418 | 122100 | 15626015400 | 78800 | 78800 | 78800 | 78700 | 25 |
| 421 | 20250418 | 122000 | 15624046300 | 78700 | 78750 | 78800 | 78600 | 522 |
| 422 | 20250418 | 121900 | 15582964700 | 78750 | 78700 | 78800 | 78600 | 640 |
| 423 | 20250418 | 121800 | 15532581250 | 78600 | 78800 | 78800 | 78600 | 631 |
| 424 | 20250418 | 121700 | 15482904650 | 78700 | 78600 | 78800 | 78600 | 829 |
| 425 | 20250418 | 121600 | 15417716550 | 78700 | 78800 | 78800 | 78600 | 1972 |
| 426 | 20250418 | 121500 | 15262503650 | 78900 | 78900 | 79000 | 78700 | 1624 |
| 427 | 20250418 | 121400 | 15134443050 | 78900 | 79000 | 79100 | 78800 | 674 |
| 428 | 20250418 | 121300 | 15081244550 | 79000 | 79300 | 79300 | 78700 | 5152 |
| 429 | 20250418 | 121200 | 14674595850 | 79500 | 79400 | 79500 | 79400 | 31 |
| 430 | 20250418 | 121100 | 14672134350 | 79500 | 79600 | 79600 | 79400 | 658 |
| 431 | 20250418 | 121000 | 14619819350 | 79500 | 79500 | 79600 | 79400 | 200 |
| 432 | 20250418 | 120900 | 14603922950 | 79600 | 79500 | 79600 | 79200 | 322 |
| 433 | 20250418 | 120800 | 14578350650 | 79500 | 79400 | 79500 | 79100 | 3911 |
| 434 | 20250418 | 120700 | 14268556250 | 79400 | 79400 | 79500 | 79400 | 174 |
| 435 | 20250418 | 120600 | 14254740350 | 79500 | 79600 | 79600 | 79400 | 282 |
| 436 | 20250418 | 120500 | 14232324250 | 79600 | 79600 | 79700 | 79600 | 385 |
| 437 | 20250418 | 120400 | 14201677750 | 79600 | 79600 | 79700 | 79600 | 260 |
| 438 | 20250418 | 120300 | 14180958250 | 79700 | 79700 | 79700 | 79600 | 61 |
| 439 | 20250418 | 120200 | 14176102050 | 79700 | 79700 | 79700 | 79700 | 7 |
| 440 | 20250418 | 120100 | 14175544150 | 79700 | 79600 | 79700 | 79600 | 17 |
| 441 | 20250418 | 120000 | 14174190750 | 79600 | 79700 | 79700 | 79600 | 104 |
| 442 | 20250418 | 115900 | 14165904350 | 79600 | 79700 | 79700 | 79600 | 38 |
| 443 | 20250418 | 115800 | 14162876450 | 79600 | 79600 | 79600 | 79600 | 2 |
| 444 | 20250418 | 115700 | 14162717250 | 79700 | 79600 | 79700 | 79600 | 10 |
| 445 | 20250418 | 115600 | 14161921150 | 79600 | 79700 | 79700 | 79500 | 516 |
| 446 | 20250418 | 115500 | 14120817150 | 79700 | 79500 | 79800 | 79500 | 360 |
| 447 | 20250418 | 115400 | 14092137650 | 79400 | 79400 | 79500 | 79300 | 562 |
| 448 | 20250418 | 115300 | 14047514350 | 79400 | 79400 | 79400 | 79300 | 154 |
| 449 | 20250418 | 115200 | 14035289150 | 79400 | 79300 | 79400 | 79300 | 32 |
| 450 | 20250418 | 115100 | 14032750550 | 79400 | 79350 | 79400 | 79300 | 190 |
| 451 | 20250418 | 115000 | 14017670150 | 79300 | 79300 | 79400 | 79300 | 86 |
| 452 | 20250418 | 114900 | 14010846350 | 79300 | 79600 | 79600 | 79300 | 796 |
| 453 | 20250418 | 114800 | 13947600450 | 79500 | 79500 | 79600 | 79500 | 153 |
| 454 | 20250418 | 114700 | 13935428150 | 79600 | 79700 | 79700 | 79600 | 40 |
| 455 | 20250418 | 114600 | 13932244050 | 79600 | 79500 | 79700 | 79500 | 309 |
| 456 | 20250418 | 114500 | 13907644050 | 79600 | 79700 | 79700 | 79600 | 683 |
| 457 | 20250418 | 114400 | 13853246950 | 79700 | 79700 | 79700 | 79700 | 20 |
| 458 | 20250418 | 114300 | 13851652950 | 79700 | 79700 | 79800 | 79700 | 341 |
| 459 | 20250418 | 114200 | 13824453250 | 79600 | 79700 | 79700 | 79600 | 613 |
| 460 | 20250418 | 114100 | 13775612550 | 79600 | 79600 | 79700 | 79500 | 776 |
| 461 | 20250418 | 114000 | 13713775950 | 79600 | 79500 | 79600 | 79500 | 366 |
| 462 | 20250418 | 113900 | 13684645850 | 79500 | 79400 | 79500 | 79400 | 656 |
| 463 | 20250418 | 113800 | 13632513850 | 79200 | 79400 | 79500 | 79200 | 1328 |
| 464 | 20250418 | 113700 | 13527074750 | 79300 | 79400 | 79400 | 79300 | 312 |
| 465 | 20250418 | 113600 | 13502309650 | 79300 | 79300 | 79300 | 79300 | 49 |
| 466 | 20250418 | 113500 | 13498423950 | 79400 | 79400 | 79400 | 79400 | 101 |
| 467 | 20250418 | 113400 | 13490404550 | 79400 | 79400 | 79400 | 79400 | 21 |
| 468 | 20250418 | 113300 | 13488737150 | 79400 | 79400 | 79400 | 79400 | 229 |
| 469 | 20250418 | 113200 | 13470554550 | 79400 | 79400 | 79400 | 79400 | 11 |
| 470 | 20250418 | 113100 | 13469681150 | 79400 | 79400 | 79500 | 79300 | 199 |
| 471 | 20250418 | 113000 | 13453882750 | 79400 | 79300 | 79400 | 79300 | 162 |
| 472 | 20250418 | 112900 | 13441020350 | 79300 | 79300 | 79300 | 79300 | 35 |
| 473 | 20250418 | 112800 | 13438244850 | 79300 | 79300 | 79500 | 79200 | 305 |
| 474 | 20250418 | 112700 | 13414036850 | 79300 | 79300 | 79300 | 79300 | 25 |
| 475 | 20250418 | 112600 | 13412054350 | 79300 | 79300 | 79300 | 79200 | 158 |
| 476 | 20250418 | 112500 | 13399526250 | 79300 | 79200 | 79600 | 79200 | 492 |
| 477 | 20250418 | 112400 | 13360467850 | 79200 | 79300 | 79300 | 79200 | 70 |
| 478 | 20250418 | 112300 | 13354921850 | 79300 | 79300 | 79300 | 79300 | 5 |
| 479 | 20250418 | 112200 | 13354525350 | 79200 | 79100 | 79200 | 79100 | 78 |
| 480 | 20250418 | 112100 | 13348351750 | 79100 | 79200 | 79200 | 79100 | 456 |
| 481 | 20250418 | 112000 | 13312247550 | 79300 | 79200 | 79300 | 79200 | 21 |
| 482 | 20250418 | 111900 | 13310583750 | 79200 | 79350 | 79400 | 79200 | 340 |
| 483 | 20250418 | 111800 | 13283628350 | 79350 | 79400 | 79500 | 79300 | 757 |
| 484 | 20250418 | 111700 | 13223547100 | 79500 | 79500 | 79500 | 79400 | 427 |
| 485 | 20250418 | 111600 | 13189602900 | 79500 | 79500 | 79500 | 79300 | 828 |
| 486 | 20250418 | 111500 | 13123858400 | 79300 | 79200 | 79500 | 79100 | 1602 |
| 487 | 20250418 | 111400 | 12996903600 | 79100 | 79000 | 79100 | 78900 | 1171 |
| 488 | 20250418 | 111300 | 12904415000 | 78900 | 79200 | 79200 | 78900 | 597 |
| 489 | 20250418 | 111200 | 12857210300 | 79200 | 79100 | 79200 | 79100 | 1193 |
| 490 | 20250418 | 111100 | 12762827100 | 79100 | 79100 | 79100 | 78800 | 1678 |
| 491 | 20250418 | 111000 | 12630334900 | 79000 | 79200 | 79200 | 79000 | 279 |
| 492 | 20250418 | 110900 | 12608281800 | 79100 | 79100 | 79200 | 79000 | 266 |
| 493 | 20250418 | 110800 | 12587239800 | 79100 | 79100 | 79200 | 79100 | 27 |
| 494 | 20250418 | 110700 | 12585103100 | 79200 | 79100 | 79200 | 79000 | 124 |
| 495 | 20250418 | 110600 | 12575296400 | 79200 | 79100 | 79200 | 78900 | 717 |
| 496 | 20250418 | 110500 | 12518647700 | 79100 | 79300 | 79400 | 78800 | 2061 |
| 497 | 20250418 | 110400 | 12355767600 | 79200 | 79100 | 79200 | 79100 | 129 |
| 498 | 20250418 | 110300 | 12345551000 | 79100 | 79100 | 79200 | 79000 | 452 |
| 499 | 20250418 | 110200 | 12309787300 | 79100 | 79300 | 79300 | 78800 | 10381 |
| 500 | 20250418 | 110100 | 11489300300 | 79400 | 79400 | 79400 | 79400 | 99 |
| 501 | 20250418 | 110000 | 11481439700 | 79400 | 79500 | 79500 | 79300 | 204 |
| 502 | 20250418 | 105900 | 11465242900 | 79400 | 79400 | 79500 | 79400 | 225 |
| 503 | 20250418 | 105800 | 11447377300 | 79500 | 79500 | 79500 | 79400 | 79 |
| 504 | 20250418 | 105700 | 11441097400 | 79500 | 79500 | 79500 | 79400 | 92 |
| 505 | 20250418 | 105600 | 11433790800 | 79500 | 79500 | 79600 | 79400 | 334 |
| 506 | 20250418 | 105500 | 11407229200 | 79500 | 79500 | 79500 | 79300 | 677 |
| 507 | 20250418 | 105400 | 11353493500 | 79500 | 79600 | 79600 | 79300 | 382 |
| 508 | 20250418 | 105300 | 11323130300 | 79500 | 79400 | 79500 | 79400 | 183 |
| 509 | 20250418 | 105200 | 11308593700 | 79400 | 79500 | 79500 | 79300 | 568 |
| 510 | 20250418 | 105100 | 11263496900 | 79400 | 79700 | 79700 | 79400 | 489 |
| 511 | 20250418 | 105000 | 11224595300 | 79900 | 79700 | 79900 | 79600 | 220 |
| 512 | 20250418 | 104900 | 11207055400 | 79600 | 79700 | 79800 | 79600 | 478 |
| 513 | 20250418 | 104800 | 11168954700 | 79700 | 79400 | 79700 | 79400 | 425 |
| 514 | 20250418 | 104700 | 11135136900 | 79500 | 79200 | 79500 | 79200 | 538 |
| 515 | 20250418 | 104600 | 11092434100 | 79200 | 79500 | 79500 | 79200 | 659 |
| 516 | 20250418 | 104500 | 11040132100 | 79500 | 79400 | 79500 | 79300 | 478 |
| 517 | 20250418 | 104400 | 11002144700 | 79400 | 79500 | 79500 | 79100 | 1275 |
| 518 | 20250418 | 104300 | 10901061600 | 79500 | 79400 | 79700 | 79400 | 444 |
| 519 | 20250418 | 104200 | 10865734700 | 79500 | 79300 | 79700 | 79200 | 1822 |
| 520 | 20250418 | 104100 | 10721072200 | 79300 | 80100 | 80100 | 78800 | 8882 |
| 521 | 20250418 | 104000 | 10015889100 | 80100 | 80200 | 80200 | 80000 | 978 |
| 522 | 20250418 | 103900 | 9937534400 | 80100 | 80400 | 80400 | 80100 | 1009 |
| 523 | 20250418 | 103800 | 9856584900 | 80400 | 80500 | 80600 | 80300 | 212 |
| 524 | 20250418 | 103700 | 9839529200 | 80500 | 80700 | 80700 | 80400 | 886 |
| 525 | 20250418 | 103600 | 9768181300 | 80700 | 80700 | 80900 | 80600 | 552 |
| 526 | 20250418 | 103500 | 9723590900 | 80500 | 80900 | 80900 | 80500 | 1694 |
| 527 | 20250418 | 103400 | 9586863800 | 80900 | 80700 | 80900 | 80600 | 929 |
| 528 | 20250418 | 103300 | 9511856500 | 80700 | 81100 | 81200 | 80600 | 1170 |
| 529 | 20250418 | 103200 | 9417208100 | 81200 | 81200 | 81200 | 80600 | 2968 |
| 530 | 20250418 | 103100 | 9177049500 | 81100 | 81100 | 81400 | 80800 | 2605 |
| 531 | 20250418 | 103000 | 8965755450 | 81100 | 81400 | 81500 | 80900 | 2470 |
| 532 | 20250418 | 102900 | 8765333850 | 81400 | 81600 | 81800 | 81200 | 5641 |
| 533 | 20250418 | 102800 | 8304828600 | 81600 | 82100 | 82200 | 81500 | 5172 |
| 534 | 20250418 | 102700 | 7881471800 | 82000 | 81400 | 82200 | 81200 | 9991 |
| 535 | 20250418 | 102600 | 7063340000 | 81200 | 81500 | 81800 | 81200 | 8972 |
| 536 | 20250418 | 102500 | 6331514000 | 81500 | 81900 | 82000 | 81100 | 8883 |
| 537 | 20250418 | 102400 | 5606096200 | 82000 | 81300 | 82300 | 81300 | 11686 |
| 538 | 20250418 | 102300 | 4649733900 | 81300 | 80600 | 81300 | 80400 | 6004 |
| 539 | 20250418 | 102200 | 4164881500 | 80600 | 80000 | 80900 | 79900 | 3521 |
| 540 | 20250418 | 102100 | 3881359800 | 80000 | 80000 | 80100 | 79900 | 950 |
| 541 | 20250418 | 102000 | 3805349900 | 80000 | 80000 | 80000 | 79900 | 312 |
| 542 | 20250418 | 101900 | 3780391100 | 80000 | 80000 | 80000 | 79900 | 189 |
| 543 | 20250418 | 101800 | 3765272300 | 80000 | 79800 | 80000 | 79800 | 863 |
| 544 | 20250418 | 101700 | 3696300900 | 79800 | 79600 | 79800 | 79600 | 204 |
| 545 | 20250418 | 101600 | 3680040600 | 79600 | 79700 | 79700 | 79600 | 84 |
| 546 | 20250418 | 101500 | 3673353700 | 79600 | 79600 | 79700 | 79600 | 100 |
| 547 | 20250418 | 101400 | 3665389400 | 79700 | 79600 | 79700 | 79500 | 361 |
| 548 | 20250418 | 101300 | 3636637100 | 79600 | 79400 | 79600 | 79400 | 541 |
| 549 | 20250418 | 101200 | 3593608000 | 79300 | 79300 | 79400 | 79300 | 139 |
| 550 | 20250418 | 101100 | 3582574800 | 79300 | 79300 | 79300 | 79200 | 294 |
| 551 | 20250418 | 101000 | 3559263500 | 79400 | 79400 | 79400 | 79300 | 229 |
| 552 | 20250418 | 100900 | 3541085600 | 79400 | 79300 | 79400 | 79300 | 44 |
| 553 | 20250418 | 100800 | 3537592500 | 79300 | 79300 | 79300 | 79100 | 247 |
| 554 | 20250418 | 100700 | 3518027600 | 79100 | 79100 | 79200 | 79000 | 868 |
| 555 | 20250418 | 100600 | 3449414200 | 79200 | 79200 | 79200 | 79100 | 131 |
| 556 | 20250418 | 100500 | 3439040000 | 79200 | 79200 | 79200 | 79000 | 557 |
| 557 | 20250418 | 100400 | 3394973200 | 79000 | 79400 | 79400 | 78900 | 2099 |
| 558 | 20250418 | 100300 | 3228883200 | 79400 | 79600 | 79600 | 79300 | 1219 |
| 559 | 20250418 | 100200 | 3132009700 | 79600 | 79600 | 79700 | 79600 | 212 |
| 560 | 20250418 | 100100 | 3115134100 | 79500 | 79800 | 79800 | 79500 | 310 |
| 561 | 20250418 | 100000 | 3090447100 | 79800 | 79800 | 79900 | 79700 | 139 |
| 562 | 20250418 | 095900 | 3079355700 | 79800 | 79800 | 79900 | 79800 | 174 |
| 563 | 20250418 | 095800 | 3065466900 | 79900 | 79800 | 79900 | 79700 | 128 |
| 564 | 20250418 | 095700 | 3055253200 | 79700 | 79900 | 79900 | 79700 | 511 |
| 565 | 20250418 | 095600 | 3014446200 | 79900 | 79900 | 79900 | 79800 | 43 |
| 566 | 20250418 | 095500 | 3011010900 | 79900 | 79800 | 79900 | 79700 | 209 |
| 567 | 20250418 | 095400 | 2994332100 | 79800 | 79900 | 79900 | 79800 | 29 |
| 568 | 20250418 | 095300 | 2992016900 | 79900 | 80000 | 80000 | 79900 | 83 |
| 569 | 20250418 | 095200 | 2985384100 | 79900 | 79900 | 80000 | 79700 | 809 |
| 570 | 20250418 | 095100 | 2920717500 | 79800 | 79300 | 79900 | 79200 | 1188 |
| 571 | 20250418 | 095000 | 2826133100 | 79400 | 79800 | 79800 | 79300 | 1485 |
| 572 | 20250418 | 094900 | 2708151700 | 79800 | 80000 | 80000 | 79800 | 184 |
| 573 | 20250418 | 094800 | 2693457600 | 80000 | 80100 | 80200 | 80000 | 374 |
| 574 | 20250418 | 094700 | 2663520100 | 80100 | 80300 | 80400 | 80100 | 117 |
| 575 | 20250418 | 094600 | 2654131000 | 80300 | 80000 | 80300 | 80000 | 298 |
| 576 | 20250418 | 094500 | 2630264700 | 80000 | 79900 | 80000 | 79900 | 353 |
| 577 | 20250418 | 094400 | 2602042750 | 79900 | 80000 | 80000 | 79700 | 554 |
| 578 | 20250418 | 094300 | 2557755350 | 79900 | 80400 | 80500 | 79900 | 1507 |
| 579 | 20250418 | 094200 | 2436743950 | 80300 | 80300 | 80500 | 80200 | 1343 |
| 580 | 20250418 | 094100 | 2328852950 | 80300 | 79900 | 80300 | 79900 | 518 |
| 581 | 20250418 | 094000 | 2287351650 | 79900 | 79700 | 79900 | 79600 | 560 |
| 582 | 20250418 | 093900 | 2242695650 | 79600 | 79900 | 79900 | 79500 | 759 |
| 583 | 20250418 | 093800 | 2182252450 | 79900 | 79800 | 80000 | 79800 | 443 |
| 584 | 20250418 | 093700 | 2146848350 | 79900 | 79900 | 79900 | 79700 | 182 |
| 585 | 20250418 | 093600 | 2132311650 | 79800 | 79800 | 80000 | 79600 | 332 |
| 586 | 20250418 | 093500 | 2105792550 | 79800 | 79700 | 79800 | 79500 | 278 |
| 587 | 20250418 | 093400 | 2083643750 | 79700 | 79300 | 79700 | 79200 | 659 |
| 588 | 20250418 | 093300 | 2031369750 | 79400 | 79400 | 79600 | 79300 | 986 |
| 589 | 20250418 | 093200 | 1953062050 | 79400 | 79300 | 79400 | 79200 | 453 |
| 590 | 20250418 | 093100 | 1917150550 | 79300 | 79100 | 79300 | 79100 | 316 |
| 591 | 20250418 | 093000 | 1892141650 | 79100 | 79300 | 79300 | 79100 | 1687 |
| 592 | 20250418 | 092900 | 1758523050 | 79300 | 79300 | 79400 | 79200 | 473 |
| 593 | 20250418 | 092800 | 1721021950 | 79300 | 79500 | 79500 | 79300 | 813 |
| 594 | 20250418 | 092700 | 1656491850 | 79500 | 79700 | 79700 | 79500 | 1422 |
| 595 | 20250418 | 092600 | 1543333050 | 79700 | 79700 | 79700 | 79700 | 11 |
| 596 | 20250418 | 092500 | 1542456350 | 79700 | 79700 | 79700 | 79700 | 976 |
| 597 | 20250418 | 092400 | 1464669150 | 79700 | 79700 | 79800 | 79700 | 121 |
| 598 | 20250418 | 092300 | 1455014050 | 79700 | 79600 | 80000 | 79600 | 287 |
| 599 | 20250418 | 092200 | 1432124850 | 79700 | 79700 | 79700 | 79600 | 735 |
| 600 | 20250418 | 092100 | 1373570650 | 79700 | 79600 | 79700 | 79500 | 519 |
| 601 | 20250418 | 092000 | 1332272950 | 79600 | 79700 | 79800 | 79600 | 405 |
| 602 | 20250418 | 091900 | 1300004450 | 79800 | 79900 | 80000 | 79700 | 788 |
| 603 | 20250418 | 091800 | 1237102950 | 80000 | 80100 | 80100 | 80000 | 109 |
| 604 | 20250418 | 091700 | 1228375650 | 80100 | 80300 | 80300 | 79900 | 202 |
| 605 | 20250418 | 091600 | 1212207750 | 80300 | 80500 | 80600 | 80300 | 197 |
| 606 | 20250418 | 091500 | 1196377250 | 80600 | 80600 | 80600 | 80400 | 285 |
| 607 | 20250418 | 091400 | 1173428950 | 80600 | 80300 | 80700 | 79700 | 1777 |
| 608 | 20250418 | 091300 | 1030638950 | 80300 | 80500 | 80500 | 80300 | 348 |
| 609 | 20250418 | 091200 | 1002662850 | 80400 | 80200 | 80500 | 80200 | 391 |
| 610 | 20250418 | 091100 | 971238950 | 80200 | 79900 | 80200 | 79700 | 532 |
| 611 | 20250418 | 091000 | 928738350 | 79900 | 79600 | 80000 | 79600 | 293 |
| 612 | 20250418 | 090900 | 905376250 | 79500 | 79500 | 79500 | 79400 | 472 |
| 613 | 20250418 | 090800 | 867852350 | 79400 | 79500 | 79600 | 79400 | 846 |
| 614 | 20250418 | 090700 | 800591300 | 79600 | 79800 | 79800 | 79400 | 1912 |
| 615 | 20250418 | 090600 | 648476900 | 79800 | 80000 | 80000 | 79700 | 1457 |
| 616 | 20250418 | 090500 | 532238400 | 80000 | 80200 | 80200 | 79800 | 1011 |
| 617 | 20250418 | 090400 | 451337500 | 80200 | 80300 | 80300 | 80200 | 479 |
| 618 | 20250418 | 090300 | 412905600 | 80300 | 80400 | 80400 | 80200 | 928 |
| 619 | 20250418 | 090200 | 338374300 | 80200 | 80300 | 80700 | 80200 | 425 |
| 620 | 20250418 | 090100 | 304177700 | 80300 | 80500 | 80700 | 80100 | 1055 |
| 621 | 20250418 | 090000 | 219477200 | 80500 | 80100 | 80700 | 80100 | 2737 |