37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250425 | 192900 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 14130 |
| 3 | 20250425 | 192800 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 4 | 20250425 | 192700 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 5 | 20250425 | 192600 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 6 | 20250425 | 192500 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 7 | 20250425 | 192400 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 8 | 20250425 | 192300 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 9 | 20250425 | 192200 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 10 | 20250425 | 192100 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 11 | 20250425 | 192000 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 12 | 20250425 | 191900 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 13 | 20250425 | 191800 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 14 | 20250425 | 191700 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 15 | 20250425 | 191600 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 16 | 20250425 | 191500 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 17 | 20250425 | 191400 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 18 | 20250425 | 191300 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 19 | 20250425 | 191200 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 20 | 20250425 | 191100 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 21 | 20250425 | 191000 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 22 | 20250425 | 190900 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 23 | 20250425 | 190800 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 24 | 20250425 | 190700 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 25 | 20250425 | 190600 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 26 | 20250425 | 190500 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 27 | 20250425 | 190400 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 28 | 20250425 | 190300 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 29 | 20250425 | 190200 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 30 | 20250425 | 190100 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 31 | 20250425 | 190000 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 32 | 20250425 | 185900 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 14130 |
| 33 | 20250425 | 185800 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 34 | 20250425 | 185700 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 35 | 20250425 | 185600 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 36 | 20250425 | 185500 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 37 | 20250425 | 185400 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 38 | 20250425 | 185300 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 39 | 20250425 | 185200 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 40 | 20250425 | 185100 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 41 | 20250425 | 185000 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 42 | 20250425 | 184900 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 43 | 20250425 | 184800 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 44 | 20250425 | 184700 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 45 | 20250425 | 184600 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 46 | 20250425 | 184500 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 47 | 20250425 | 184400 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 48 | 20250425 | 184300 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 49 | 20250425 | 184200 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 50 | 20250425 | 184100 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 51 | 20250425 | 184000 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 52 | 20250425 | 183900 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 53 | 20250425 | 183800 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 54 | 20250425 | 183700 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 55 | 20250425 | 183600 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 56 | 20250425 | 183500 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 57 | 20250425 | 183400 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 58 | 20250425 | 183300 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 59 | 20250425 | 183200 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 60 | 20250425 | 183100 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 61 | 20250425 | 183000 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 62 | 20250425 | 182900 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 14130 |
| 63 | 20250425 | 182800 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 64 | 20250425 | 182700 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 65 | 20250425 | 182600 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 66 | 20250425 | 182500 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 67 | 20250425 | 182400 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 68 | 20250425 | 182300 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 69 | 20250425 | 182200 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 70 | 20250425 | 182100 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 71 | 20250425 | 182000 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 72 | 20250425 | 181900 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 73 | 20250425 | 181800 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 74 | 20250425 | 181700 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 75 | 20250425 | 181600 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 76 | 20250425 | 181500 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 77 | 20250425 | 181400 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 78 | 20250425 | 181300 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 79 | 20250425 | 181200 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 80 | 20250425 | 181100 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 81 | 20250425 | 181000 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 82 | 20250425 | 180900 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 83 | 20250425 | 180800 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 84 | 20250425 | 180700 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 85 | 20250425 | 180600 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 86 | 20250425 | 180500 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 87 | 20250425 | 180400 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 88 | 20250425 | 180300 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 89 | 20250425 | 180200 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 90 | 20250425 | 180100 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 91 | 20250425 | 180000 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 92 | 20250425 | 175900 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 14130 |
| 93 | 20250425 | 175800 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 94 | 20250425 | 175700 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 95 | 20250425 | 175600 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 96 | 20250425 | 175500 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 97 | 20250425 | 175400 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 98 | 20250425 | 175300 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 99 | 20250425 | 175200 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 100 | 20250425 | 175100 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 101 | 20250425 | 175000 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 102 | 20250425 | 174900 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 103 | 20250425 | 174800 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 104 | 20250425 | 174700 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 105 | 20250425 | 174600 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 106 | 20250425 | 174500 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 107 | 20250425 | 174400 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 108 | 20250425 | 174300 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 109 | 20250425 | 174200 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 110 | 20250425 | 174100 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 111 | 20250425 | 174000 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 112 | 20250425 | 173900 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 113 | 20250425 | 173800 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 114 | 20250425 | 173700 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 115 | 20250425 | 173600 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 116 | 20250425 | 173500 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 117 | 20250425 | 173400 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 118 | 20250425 | 173300 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 119 | 20250425 | 173200 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 120 | 20250425 | 173100 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 121 | 20250425 | 173000 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 122 | 20250425 | 172900 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 14130 |
| 123 | 20250425 | 172800 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 124 | 20250425 | 172700 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 125 | 20250425 | 172600 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 126 | 20250425 | 172500 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 127 | 20250425 | 172400 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 128 | 20250425 | 172300 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 129 | 20250425 | 172200 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 130 | 20250425 | 172100 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 131 | 20250425 | 172000 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 132 | 20250425 | 171900 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 133 | 20250425 | 171800 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 134 | 20250425 | 171700 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 135 | 20250425 | 171600 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 136 | 20250425 | 171500 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 137 | 20250425 | 171400 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 138 | 20250425 | 171300 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 139 | 20250425 | 171200 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 140 | 20250425 | 171100 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 141 | 20250425 | 171000 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 142 | 20250425 | 170900 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 143 | 20250425 | 170800 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 144 | 20250425 | 170700 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 145 | 20250425 | 170600 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 146 | 20250425 | 170500 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 147 | 20250425 | 170400 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 148 | 20250425 | 170300 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 149 | 20250425 | 170200 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 150 | 20250425 | 170100 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 151 | 20250425 | 170000 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 152 | 20250425 | 165900 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 14130 |
| 153 | 20250425 | 165800 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 154 | 20250425 | 165700 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 155 | 20250425 | 165600 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 156 | 20250425 | 165500 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 157 | 20250425 | 165400 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 158 | 20250425 | 165300 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 159 | 20250425 | 165200 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 160 | 20250425 | 165100 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 161 | 20250425 | 165000 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 162 | 20250425 | 164900 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 163 | 20250425 | 164800 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 164 | 20250425 | 164700 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 165 | 20250425 | 164600 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 166 | 20250425 | 164500 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 167 | 20250425 | 164400 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 168 | 20250425 | 164300 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 169 | 20250425 | 164200 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 170 | 20250425 | 164100 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 171 | 20250425 | 164000 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 172 | 20250425 | 163900 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 173 | 20250425 | 163800 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 174 | 20250425 | 163700 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 175 | 20250425 | 163600 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 176 | 20250425 | 163500 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 177 | 20250425 | 163400 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 178 | 20250425 | 163300 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 179 | 20250425 | 163200 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 180 | 20250425 | 163100 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 181 | 20250425 | 163000 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 182 | 20250425 | 162900 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 14130 |
| 183 | 20250425 | 162800 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 184 | 20250425 | 162700 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 185 | 20250425 | 162600 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 186 | 20250425 | 162500 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 187 | 20250425 | 162400 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 188 | 20250425 | 162300 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 189 | 20250425 | 162200 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 190 | 20250425 | 162100 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 191 | 20250425 | 162000 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 192 | 20250425 | 161900 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 193 | 20250425 | 161800 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 194 | 20250425 | 161700 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 195 | 20250425 | 161600 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 196 | 20250425 | 161500 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 197 | 20250425 | 161400 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 198 | 20250425 | 161300 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 199 | 20250425 | 161200 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 200 | 20250425 | 161100 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 201 | 20250425 | 161000 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 202 | 20250425 | 160900 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 203 | 20250425 | 160800 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 204 | 20250425 | 160700 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 205 | 20250425 | 160600 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 206 | 20250425 | 160500 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 207 | 20250425 | 160400 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 208 | 20250425 | 160300 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 209 | 20250425 | 160200 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 210 | 20250425 | 160100 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 211 | 20250425 | 160000 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 212 | 20250425 | 155900 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 14130 |
| 213 | 20250425 | 155800 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 214 | 20250425 | 155700 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 215 | 20250425 | 155600 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 216 | 20250425 | 155500 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 217 | 20250425 | 155400 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 218 | 20250425 | 155300 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 219 | 20250425 | 155200 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 220 | 20250425 | 155100 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 221 | 20250425 | 155000 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 222 | 20250425 | 154900 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 223 | 20250425 | 154800 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 224 | 20250425 | 154700 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 225 | 20250425 | 154600 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 226 | 20250425 | 154500 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 227 | 20250425 | 154400 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 228 | 20250425 | 154300 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 229 | 20250425 | 154200 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 230 | 20250425 | 154100 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 231 | 20250425 | 154000 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 232 | 20250425 | 153900 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 233 | 20250425 | 153800 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 234 | 20250425 | 153700 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 235 | 20250425 | 153600 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 236 | 20250425 | 153500 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 237 | 20250425 | 153400 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 238 | 20250425 | 153300 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 239 | 20250425 | 153200 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 240 | 20250425 | 153100 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 0 |
| 241 | 20250425 | 153000 | 43047929150 | 158300 | 158300 | 158300 | 158300 | 14130 |
| 242 | 20250425 | 152900 | 40811150150 | 158400 | 158400 | 158400 | 158400 | 0 |
| 243 | 20250425 | 152800 | 40811150150 | 158400 | 158400 | 158400 | 158400 | 0 |
| 244 | 20250425 | 152700 | 40811150150 | 158400 | 158400 | 158400 | 158400 | 0 |
| 245 | 20250425 | 152600 | 40811150150 | 158400 | 158400 | 158400 | 158400 | 0 |
| 246 | 20250425 | 152500 | 40811150150 | 158400 | 158400 | 158400 | 158400 | 0 |
| 247 | 20250425 | 152400 | 40811150150 | 158400 | 158400 | 158400 | 158400 | 0 |
| 248 | 20250425 | 152300 | 40811150150 | 158400 | 158400 | 158400 | 158400 | 0 |
| 249 | 20250425 | 152200 | 40811150150 | 158400 | 158400 | 158400 | 158400 | 0 |
| 250 | 20250425 | 152100 | 40811150150 | 158400 | 158400 | 158400 | 158400 | 0 |
| 251 | 20250425 | 152000 | 40811150150 | 158400 | 158400 | 158400 | 158400 | 0 |
| 252 | 20250425 | 151900 | 40811150150 | 158400 | 158500 | 158500 | 158300 | 3647 |
| 253 | 20250425 | 151800 | 40233456750 | 158400 | 158400 | 158500 | 158400 | 498 |
| 254 | 20250425 | 151700 | 40154554850 | 158400 | 158400 | 158500 | 158400 | 1034 |
| 255 | 20250425 | 151600 | 39990705950 | 158400 | 158400 | 158500 | 158400 | 1250 |
| 256 | 20250425 | 151500 | 39792682150 | 158500 | 158400 | 158500 | 158400 | 2916 |
| 257 | 20250425 | 151400 | 39330780150 | 158400 | 158400 | 158500 | 158400 | 491 |
| 258 | 20250425 | 151300 | 39252996700 | 158400 | 158500 | 158500 | 158400 | 556 |
| 259 | 20250425 | 151200 | 39164905450 | 158500 | 158500 | 158500 | 158400 | 1696 |
| 260 | 20250425 | 151100 | 38896235300 | 158500 | 158400 | 158500 | 158400 | 728 |
| 261 | 20250425 | 151000 | 38780904600 | 158400 | 158500 | 158600 | 158400 | 5453 |
| 262 | 20250425 | 150900 | 37916619800 | 158500 | 158500 | 158600 | 158500 | 310 |
| 263 | 20250425 | 150800 | 37867480500 | 158500 | 158500 | 158600 | 158500 | 307 |
| 264 | 20250425 | 150700 | 37818816950 | 158500 | 158500 | 158600 | 158500 | 234 |
| 265 | 20250425 | 150600 | 37781720100 | 158500 | 158500 | 158600 | 158500 | 375 |
| 266 | 20250425 | 150500 | 37722269850 | 158500 | 158500 | 158600 | 158500 | 305 |
| 267 | 20250425 | 150400 | 37673925050 | 158500 | 158500 | 158600 | 158500 | 1279 |
| 268 | 20250425 | 150300 | 37471195850 | 158500 | 158500 | 158600 | 158500 | 979 |
| 269 | 20250425 | 150200 | 37315942500 | 158600 | 158550 | 158600 | 158500 | 1646 |
| 270 | 20250425 | 150100 | 37054905000 | 158500 | 158500 | 158600 | 158500 | 594 |
| 271 | 20250425 | 150000 | 36960721000 | 158500 | 158500 | 158600 | 158500 | 906 |
| 272 | 20250425 | 145900 | 36817102500 | 158500 | 158600 | 158700 | 158500 | 1772 |
| 273 | 20250425 | 145800 | 36536071200 | 158600 | 158600 | 158700 | 158600 | 728 |
| 274 | 20250425 | 145700 | 36420598500 | 158700 | 158600 | 158700 | 158600 | 332 |
| 275 | 20250425 | 145600 | 36367941600 | 158600 | 158600 | 158700 | 158600 | 293 |
| 276 | 20250425 | 145500 | 36321467100 | 158700 | 158600 | 158700 | 158600 | 223 |
| 277 | 20250425 | 145400 | 36286096500 | 158700 | 158600 | 158700 | 158600 | 568 |
| 278 | 20250425 | 145300 | 36195978100 | 158700 | 158600 | 158700 | 158600 | 259 |
| 279 | 20250425 | 145200 | 36154899800 | 158600 | 158600 | 158700 | 158600 | 1101 |
| 280 | 20250425 | 145100 | 35980279600 | 158600 | 158600 | 158700 | 158600 | 312 |
| 281 | 20250425 | 145000 | 35930793200 | 158600 | 158700 | 158800 | 158600 | 1339 |
| 282 | 20250425 | 144900 | 35718296400 | 158700 | 158700 | 158800 | 158700 | 836 |
| 283 | 20250425 | 144800 | 35585619200 | 158700 | 158700 | 158800 | 158700 | 225 |
| 284 | 20250425 | 144700 | 35549911500 | 158700 | 158750 | 158800 | 158700 | 315 |
| 285 | 20250425 | 144600 | 35499914100 | 158750 | 158700 | 158800 | 158700 | 662 |
| 286 | 20250425 | 144500 | 35394801200 | 158700 | 158600 | 158800 | 158600 | 1999 |
| 287 | 20250425 | 144400 | 35077557500 | 158600 | 158600 | 158700 | 158600 | 1691 |
| 288 | 20250425 | 144300 | 34809217050 | 158600 | 158600 | 158700 | 158600 | 311 |
| 289 | 20250425 | 144200 | 34759880750 | 158600 | 158600 | 158700 | 158600 | 294 |
| 290 | 20250425 | 144100 | 34713249600 | 158600 | 158600 | 158700 | 158600 | 327 |
| 291 | 20250425 | 144000 | 34661372250 | 158600 | 158650 | 158700 | 158600 | 281 |
| 292 | 20250425 | 143900 | 34616800200 | 158650 | 158600 | 158700 | 158600 | 238 |
| 293 | 20250425 | 143800 | 34579049450 | 158600 | 158600 | 158700 | 158600 | 511 |
| 294 | 20250425 | 143700 | 34498002950 | 158600 | 158600 | 158700 | 158600 | 496 |
| 295 | 20250425 | 143600 | 34419300350 | 158600 | 158600 | 158700 | 158600 | 615 |
| 296 | 20250425 | 143500 | 34321732800 | 158600 | 158600 | 158700 | 158600 | 511 |
| 297 | 20250425 | 143400 | 34240652050 | 158600 | 158600 | 158700 | 158600 | 1445 |
| 298 | 20250425 | 143300 | 34011347700 | 158600 | 158700 | 158700 | 158600 | 658 |
| 299 | 20250425 | 143200 | 33906939750 | 158700 | 158700 | 158750 | 158600 | 2658 |
| 300 | 20250425 | 143100 | 33485126700 | 158700 | 158700 | 158800 | 158700 | 1235 |
| 301 | 20250425 | 143000 | 33289127350 | 158700 | 158700 | 158800 | 158700 | 180 |
| 302 | 20250425 | 142900 | 33260558850 | 158700 | 158700 | 158800 | 158700 | 2472 |
| 303 | 20250425 | 142800 | 32868021400 | 158700 | 158700 | 158800 | 158700 | 721 |
| 304 | 20250425 | 142700 | 32753542950 | 158700 | 158700 | 158800 | 158700 | 938 |
| 305 | 20250425 | 142600 | 32604618350 | 158700 | 158700 | 158800 | 158700 | 392 |
| 306 | 20250425 | 142500 | 32542406400 | 158750 | 158800 | 158900 | 158700 | 1195 |
| 307 | 20250425 | 142400 | 32352639250 | 158800 | 158900 | 159000 | 158800 | 4769 |
| 308 | 20250425 | 142300 | 31594992400 | 158900 | 158900 | 159000 | 158900 | 366 |
| 309 | 20250425 | 142200 | 31536831000 | 158900 | 158900 | 159000 | 158900 | 177 |
| 310 | 20250425 | 142100 | 31508702750 | 159000 | 158900 | 159000 | 158900 | 268 |
| 311 | 20250425 | 142000 | 31466116900 | 158900 | 158900 | 159000 | 158900 | 103 |
| 312 | 20250425 | 141900 | 31449748350 | 158900 | 158900 | 159000 | 158900 | 224 |
| 313 | 20250425 | 141800 | 31414152750 | 158900 | 158900 | 159000 | 158900 | 1023 |
| 314 | 20250425 | 141700 | 31251596350 | 158900 | 158900 | 159000 | 158900 | 221 |
| 315 | 20250425 | 141600 | 31216477550 | 158900 | 158900 | 159000 | 158900 | 216 |
| 316 | 20250425 | 141500 | 31182154600 | 158900 | 158900 | 159000 | 158900 | 426 |
| 317 | 20250425 | 141400 | 31114458650 | 158900 | 158900 | 159000 | 158900 | 164 |
| 318 | 20250425 | 141300 | 31088398100 | 158900 | 158900 | 159000 | 158900 | 169 |
| 319 | 20250425 | 141200 | 31061542350 | 158900 | 158900 | 159000 | 158900 | 975 |
| 320 | 20250425 | 141100 | 30906539500 | 158900 | 158900 | 159000 | 158900 | 132 |
| 321 | 20250425 | 141000 | 30885563100 | 158900 | 158900 | 159000 | 158900 | 333 |
| 322 | 20250425 | 140900 | 30832646950 | 158900 | 158900 | 159000 | 158900 | 317 |
| 323 | 20250425 | 140800 | 30782272800 | 158900 | 158900 | 159000 | 158900 | 117 |
| 324 | 20250425 | 140700 | 30763681250 | 158900 | 158900 | 159000 | 158900 | 229 |
| 325 | 20250425 | 140600 | 30727289000 | 158900 | 158900 | 159000 | 158900 | 348 |
| 326 | 20250425 | 140500 | 30671978050 | 158900 | 158900 | 159000 | 158900 | 503 |
| 327 | 20250425 | 140400 | 30592011700 | 158900 | 158900 | 159000 | 158900 | 304 |
| 328 | 20250425 | 140300 | 30543705550 | 158900 | 158900 | 159000 | 158900 | 216 |
| 329 | 20250425 | 140200 | 30509379900 | 158900 | 158900 | 159000 | 158900 | 209 |
| 330 | 20250425 | 140100 | 30476168000 | 158900 | 158900 | 158950 | 158900 | 244 |
| 331 | 20250425 | 140000 | 30437396200 | 158950 | 158900 | 159000 | 158900 | 336 |
| 332 | 20250425 | 135900 | 30384005350 | 158900 | 158900 | 159000 | 158900 | 242 |
| 333 | 20250425 | 135800 | 30345551100 | 158900 | 158900 | 159000 | 158900 | 351 |
| 334 | 20250425 | 135700 | 30289777000 | 158900 | 158900 | 159000 | 158900 | 598 |
| 335 | 20250425 | 135600 | 30194749850 | 158900 | 158900 | 159000 | 158900 | 152 |
| 336 | 20250425 | 135500 | 30170588900 | 158900 | 158900 | 159000 | 158900 | 1557 |
| 337 | 20250425 | 135400 | 29923178550 | 158900 | 158900 | 159000 | 158900 | 201 |
| 338 | 20250425 | 135300 | 29891237200 | 158900 | 158900 | 159000 | 158900 | 375 |
| 339 | 20250425 | 135200 | 29831625250 | 158900 | 158900 | 159000 | 158900 | 165 |
| 340 | 20250425 | 135100 | 29805405200 | 158900 | 158900 | 158950 | 158900 | 236 |
| 341 | 20250425 | 135000 | 29767904750 | 159000 | 158900 | 159000 | 158900 | 110 |
| 342 | 20250425 | 134900 | 29750425450 | 158900 | 158900 | 158950 | 158900 | 218 |
| 343 | 20250425 | 134800 | 29715785100 | 159000 | 158900 | 159000 | 158900 | 394 |
| 344 | 20250425 | 134700 | 29653177350 | 158900 | 158950 | 159000 | 158900 | 188 |
| 345 | 20250425 | 134600 | 29623299450 | 158900 | 158900 | 159000 | 158900 | 244 |
| 346 | 20250425 | 134500 | 29584525600 | 158900 | 158900 | 159000 | 158900 | 264 |
| 347 | 20250425 | 134400 | 29542565700 | 158900 | 158900 | 159000 | 158900 | 251 |
| 348 | 20250425 | 134300 | 29502674500 | 158900 | 158900 | 159000 | 158900 | 168 |
| 349 | 20250425 | 134200 | 29475978750 | 158900 | 158900 | 159000 | 158900 | 239 |
| 350 | 20250425 | 134100 | 29437998100 | 158900 | 158900 | 159000 | 158900 | 246 |
| 351 | 20250425 | 134000 | 29398903750 | 158900 | 158900 | 159000 | 158900 | 510 |
| 352 | 20250425 | 133900 | 29317863650 | 158900 | 158900 | 159000 | 158900 | 224 |
| 353 | 20250425 | 133800 | 29282269950 | 158900 | 158900 | 159000 | 158900 | 157 |
| 354 | 20250425 | 133700 | 29257322200 | 158900 | 158900 | 159000 | 158900 | 205 |
| 355 | 20250425 | 133600 | 29224747450 | 158900 | 158950 | 159000 | 158900 | 201 |
| 356 | 20250425 | 133500 | 29192806950 | 158900 | 158900 | 159000 | 158900 | 90 |
| 357 | 20250425 | 133400 | 29178505600 | 158950 | 158900 | 158950 | 158900 | 207 |
| 358 | 20250425 | 133300 | 29145613100 | 158900 | 158950 | 159000 | 158900 | 150 |
| 359 | 20250425 | 133200 | 29121776550 | 158900 | 159050 | 159100 | 158900 | 2575 |
| 360 | 20250425 | 133100 | 28712358850 | 159000 | 159000 | 159100 | 159000 | 194 |
| 361 | 20250425 | 133000 | 28681512150 | 159000 | 159000 | 159100 | 159000 | 278 |
| 362 | 20250425 | 132900 | 28637308150 | 159000 | 159050 | 159100 | 159000 | 156 |
| 363 | 20250425 | 132800 | 28612503600 | 159000 | 159000 | 159100 | 159000 | 157 |
| 364 | 20250425 | 132700 | 28587539200 | 159000 | 159000 | 159100 | 159000 | 166 |
| 365 | 20250425 | 132600 | 28561141900 | 159000 | 159000 | 159100 | 159000 | 151 |
| 366 | 20250425 | 132500 | 28537130500 | 159100 | 159100 | 159100 | 159000 | 512 |
| 367 | 20250425 | 132400 | 28455688900 | 159100 | 159100 | 159200 | 159100 | 758 |
| 368 | 20250425 | 132300 | 28335090800 | 159200 | 159100 | 159200 | 159100 | 187 |
| 369 | 20250425 | 132200 | 28305338300 | 159100 | 159100 | 159200 | 159100 | 104 |
| 370 | 20250425 | 132100 | 28288791400 | 159200 | 159200 | 159250 | 159100 | 1352 |
| 371 | 20250425 | 132000 | 28073553950 | 159250 | 159300 | 159300 | 159200 | 145 |
| 372 | 20250425 | 131900 | 28050468550 | 159300 | 159200 | 159300 | 159200 | 271 |
| 373 | 20250425 | 131800 | 28007320200 | 159300 | 159200 | 159300 | 159200 | 1129 |
| 374 | 20250425 | 131700 | 27827565850 | 159300 | 159200 | 159300 | 159200 | 270 |
| 375 | 20250425 | 131600 | 27784576750 | 159200 | 159200 | 159300 | 159200 | 149 |
| 376 | 20250425 | 131500 | 27760853650 | 159200 | 159100 | 159300 | 159100 | 1677 |
| 377 | 20250425 | 131400 | 27493886750 | 159100 | 159100 | 159200 | 159100 | 414 |
| 378 | 20250425 | 131300 | 27428019150 | 159100 | 159200 | 159200 | 159100 | 425 |
| 379 | 20250425 | 131200 | 27360396950 | 159100 | 159100 | 159200 | 159100 | 829 |
| 380 | 20250425 | 131100 | 27228457050 | 159100 | 159100 | 159200 | 159100 | 145 |
| 381 | 20250425 | 131000 | 27205386800 | 159100 | 159200 | 159200 | 159100 | 491 |
| 382 | 20250425 | 130900 | 27127243600 | 159200 | 159100 | 159200 | 159100 | 275 |
| 383 | 20250425 | 130800 | 27083471050 | 159100 | 159100 | 159200 | 159100 | 239 |
| 384 | 20250425 | 130700 | 27045442300 | 159100 | 159100 | 159150 | 159100 | 235 |
| 385 | 20250425 | 130600 | 27008053700 | 159100 | 159100 | 159200 | 159100 | 197 |
| 386 | 20250425 | 130500 | 26976707650 | 159200 | 159100 | 159200 | 159100 | 187 |
| 387 | 20250425 | 130400 | 26946949450 | 159100 | 159100 | 159200 | 159100 | 224 |
| 388 | 20250425 | 130300 | 26911310950 | 159100 | 159100 | 159200 | 159100 | 196 |
| 389 | 20250425 | 130200 | 26880126550 | 159200 | 159100 | 159200 | 159100 | 107 |
| 390 | 20250425 | 130100 | 26863101600 | 159100 | 159100 | 159150 | 159100 | 306 |
| 391 | 20250425 | 130000 | 26814416750 | 159100 | 159100 | 159200 | 159100 | 282 |
| 392 | 20250425 | 125900 | 26769550450 | 159100 | 158900 | 159100 | 158900 | 1794 |
| 393 | 20250425 | 125800 | 26484276250 | 159000 | 158950 | 159000 | 158900 | 162 |
| 394 | 20250425 | 125700 | 26458530400 | 158900 | 158900 | 158950 | 158900 | 311 |
| 395 | 20250425 | 125600 | 26409112400 | 159000 | 159000 | 159100 | 158900 | 362 |
| 396 | 20250425 | 125500 | 26351561200 | 159000 | 159100 | 159100 | 158900 | 3372 |
| 397 | 20250425 | 125400 | 25815158800 | 159200 | 159100 | 159200 | 159100 | 97 |
| 398 | 20250425 | 125300 | 25799723050 | 159100 | 159100 | 159200 | 159100 | 458 |
| 399 | 20250425 | 125200 | 25726855100 | 159100 | 159100 | 159100 | 159100 | 223 |
| 400 | 20250425 | 125100 | 25691375800 | 159100 | 159100 | 159200 | 159100 | 192 |
| 401 | 20250425 | 125000 | 25660828100 | 159200 | 159100 | 159200 | 159100 | 583 |
| 402 | 20250425 | 124900 | 25568070600 | 159100 | 159100 | 159200 | 159100 | 210 |
| 403 | 20250425 | 124800 | 25534659500 | 159200 | 159100 | 159200 | 159100 | 341 |
| 404 | 20250425 | 124700 | 25480404500 | 159100 | 159100 | 159200 | 159100 | 248 |
| 405 | 20250425 | 124600 | 25440947400 | 159100 | 159100 | 159200 | 159100 | 222 |
| 406 | 20250425 | 124500 | 25405625000 | 159100 | 159100 | 159200 | 159100 | 127 |
| 407 | 20250425 | 124400 | 25385415900 | 159100 | 159100 | 159200 | 159000 | 739 |
| 408 | 20250425 | 124300 | 25267840950 | 159000 | 159000 | 159100 | 159000 | 450 |
| 409 | 20250425 | 124200 | 25196258550 | 159000 | 159000 | 159100 | 159000 | 236 |
| 410 | 20250425 | 124100 | 25158732650 | 159000 | 159100 | 159100 | 159000 | 179 |
| 411 | 20250425 | 124000 | 25130268850 | 159100 | 159000 | 159100 | 159000 | 354 |
| 412 | 20250425 | 123900 | 25073960750 | 159000 | 158900 | 159100 | 158900 | 766 |
| 413 | 20250425 | 123800 | 24952166350 | 158900 | 158900 | 159000 | 158900 | 169 |
| 414 | 20250425 | 123700 | 24925312050 | 159000 | 158900 | 159000 | 158900 | 166 |
| 415 | 20250425 | 123600 | 24898934050 | 158900 | 158900 | 159000 | 158900 | 86 |
| 416 | 20250425 | 123500 | 24885268100 | 158900 | 158900 | 159000 | 158900 | 139 |
| 417 | 20250425 | 123400 | 24863180900 | 158900 | 158900 | 159000 | 158900 | 266 |
| 418 | 20250425 | 123300 | 24820913100 | 158900 | 158900 | 159000 | 158900 | 90 |
| 419 | 20250425 | 123200 | 24806611400 | 158900 | 158900 | 159100 | 158900 | 364 |
| 420 | 20250425 | 123100 | 24748738000 | 158900 | 158900 | 159000 | 158900 | 62 |
| 421 | 20250425 | 123000 | 24738883500 | 158900 | 158900 | 159000 | 158900 | 358 |
| 422 | 20250425 | 122900 | 24681970100 | 158900 | 158900 | 159000 | 158900 | 143 |
| 423 | 20250425 | 122800 | 24659247000 | 159000 | 158900 | 159000 | 158900 | 520 |
| 424 | 20250425 | 122700 | 24576572100 | 158900 | 158900 | 159000 | 158900 | 191 |
| 425 | 20250425 | 122600 | 24546220600 | 159000 | 158900 | 159000 | 158900 | 284 |
| 426 | 20250425 | 122500 | 24501085200 | 158900 | 158900 | 159000 | 158900 | 67 |
| 427 | 20250425 | 122400 | 24490436200 | 158900 | 158900 | 159100 | 158900 | 480 |
| 428 | 20250425 | 122300 | 24414127400 | 158900 | 159100 | 159150 | 158900 | 1417 |
| 429 | 20250425 | 122200 | 24188758400 | 159100 | 159200 | 159300 | 159100 | 1812 |
| 430 | 20250425 | 122100 | 23900315600 | 159100 | 158900 | 159200 | 158900 | 4165 |
| 431 | 20250425 | 122000 | 23237925350 | 158900 | 158900 | 159000 | 158900 | 359 |
| 432 | 20250425 | 121900 | 23180857250 | 158900 | 158900 | 159000 | 158800 | 440 |
| 433 | 20250425 | 121800 | 23110945650 | 158900 | 158900 | 159000 | 158900 | 1228 |
| 434 | 20250425 | 121700 | 22915816300 | 159000 | 158900 | 159000 | 158900 | 796 |
| 435 | 20250425 | 121600 | 22789327200 | 158800 | 158800 | 158800 | 158800 | 68 |
| 436 | 20250425 | 121500 | 22778528800 | 158800 | 158800 | 158850 | 158800 | 143 |
| 437 | 20250425 | 121400 | 22755820300 | 158800 | 158850 | 158900 | 158800 | 188 |
| 438 | 20250425 | 121300 | 22725965150 | 158800 | 158800 | 158900 | 158800 | 137 |
| 439 | 20250425 | 121200 | 22704200950 | 158800 | 158900 | 158900 | 158800 | 305 |
| 440 | 20250425 | 121100 | 22655750800 | 158900 | 158900 | 159000 | 158900 | 203 |
| 441 | 20250425 | 121000 | 22623493650 | 158900 | 159000 | 159000 | 158900 | 1213 |
| 442 | 20250425 | 120900 | 22430746650 | 158900 | 158900 | 159000 | 158900 | 111 |
| 443 | 20250425 | 120800 | 22413107650 | 158900 | 158950 | 159000 | 158900 | 974 |
| 444 | 20250425 | 120700 | 22258332650 | 158950 | 158950 | 159000 | 158950 | 147 |
| 445 | 20250425 | 120600 | 22234965050 | 159000 | 158950 | 159000 | 158950 | 242 |
| 446 | 20250425 | 120500 | 22196494050 | 158950 | 158800 | 159000 | 158800 | 1058 |
| 447 | 20250425 | 120400 | 22028390750 | 158800 | 158800 | 158900 | 158800 | 94 |
| 448 | 20250425 | 120300 | 22013460350 | 158800 | 158800 | 158900 | 158800 | 317 |
| 449 | 20250425 | 120200 | 21963120250 | 158800 | 158900 | 158900 | 158800 | 199 |
| 450 | 20250425 | 120100 | 21931518850 | 158800 | 158900 | 158950 | 158800 | 373 |
| 451 | 20250425 | 120000 | 21872250850 | 158900 | 158900 | 159000 | 158900 | 583 |
| 452 | 20250425 | 115900 | 21779603550 | 158900 | 158900 | 159000 | 158900 | 459 |
| 453 | 20250425 | 115800 | 21706668150 | 158900 | 158750 | 159000 | 158700 | 1766 |
| 454 | 20250425 | 115700 | 21426200900 | 158700 | 158750 | 158800 | 158700 | 287 |
| 455 | 20250425 | 115600 | 21380652650 | 158750 | 158700 | 158800 | 158700 | 218 |
| 456 | 20250425 | 115500 | 21346051450 | 158700 | 158700 | 158800 | 158600 | 1417 |
| 457 | 20250425 | 115400 | 21121179500 | 158600 | 158700 | 158700 | 158600 | 147 |
| 458 | 20250425 | 115300 | 21097862850 | 158600 | 158700 | 158700 | 158600 | 170 |
| 459 | 20250425 | 115200 | 21070899950 | 158600 | 158600 | 158700 | 158600 | 110 |
| 460 | 20250425 | 115100 | 21053452550 | 158600 | 158600 | 158700 | 158600 | 651 |
| 461 | 20250425 | 115000 | 20950203550 | 158600 | 158600 | 158700 | 158600 | 215 |
| 462 | 20250425 | 114900 | 20916102000 | 158600 | 158700 | 158700 | 158600 | 69 |
| 463 | 20250425 | 114800 | 20905156800 | 158600 | 158600 | 158700 | 158600 | 265 |
| 464 | 20250425 | 114700 | 20863120400 | 158600 | 158600 | 158700 | 158600 | 112 |
| 465 | 20250425 | 114600 | 20845354800 | 158600 | 158700 | 158700 | 158600 | 145 |
| 466 | 20250425 | 114500 | 20822355400 | 158650 | 158700 | 158700 | 158600 | 396 |
| 467 | 20250425 | 114400 | 20759524050 | 158700 | 158600 | 158700 | 158600 | 191 |
| 468 | 20250425 | 114300 | 20729228850 | 158700 | 158600 | 158700 | 158600 | 64 |
| 469 | 20250425 | 114200 | 20719076250 | 158600 | 158700 | 158800 | 158600 | 1255 |
| 470 | 20250425 | 114100 | 20519922650 | 158700 | 158700 | 158800 | 158700 | 183 |
| 471 | 20250425 | 114000 | 20490880050 | 158700 | 158800 | 158800 | 158700 | 58 |
| 472 | 20250425 | 113900 | 20481674100 | 158700 | 158600 | 158700 | 158600 | 573 |
| 473 | 20250425 | 113800 | 20390748200 | 158700 | 158600 | 158700 | 158600 | 152 |
| 474 | 20250425 | 113700 | 20366640600 | 158600 | 158600 | 158700 | 158600 | 169 |
| 475 | 20250425 | 113600 | 20339836600 | 158700 | 158500 | 158700 | 158500 | 1027 |
| 476 | 20250425 | 113500 | 20176972700 | 158600 | 158500 | 158600 | 158500 | 177 |
| 477 | 20250425 | 113400 | 20148915900 | 158500 | 158600 | 158600 | 158500 | 126 |
| 478 | 20250425 | 113300 | 20128940050 | 158600 | 158600 | 158600 | 158500 | 939 |
| 479 | 20250425 | 113200 | 19980018650 | 158500 | 158500 | 158600 | 158500 | 2109 |
| 480 | 20250425 | 113100 | 19645725050 | 158500 | 158500 | 158600 | 158500 | 222 |
| 481 | 20250425 | 113000 | 19610529850 | 158500 | 158500 | 158600 | 158500 | 179 |
| 482 | 20250425 | 112900 | 19582155050 | 158500 | 158500 | 158600 | 158500 | 214 |
| 483 | 20250425 | 112800 | 19548222750 | 158500 | 158600 | 158600 | 158500 | 1552 |
| 484 | 20250425 | 112700 | 19302082750 | 158600 | 158500 | 158600 | 158500 | 558 |
| 485 | 20250425 | 112600 | 19213598950 | 158600 | 158600 | 158600 | 158500 | 204 |
| 486 | 20250425 | 112500 | 19181250300 | 158600 | 158600 | 158600 | 158500 | 422 |
| 487 | 20250425 | 112400 | 19114339000 | 158500 | 158500 | 158600 | 158500 | 162 |
| 488 | 20250425 | 112300 | 19088658100 | 158600 | 158500 | 158600 | 158500 | 300 |
| 489 | 20250425 | 112200 | 19041088200 | 158600 | 158500 | 158600 | 158500 | 156 |
| 490 | 20250425 | 112100 | 19016361000 | 158500 | 158600 | 158600 | 158500 | 207 |
| 491 | 20250425 | 112000 | 18983550500 | 158500 | 158600 | 158700 | 158500 | 3004 |
| 492 | 20250425 | 111900 | 18507171300 | 158600 | 158700 | 158700 | 158600 | 1608 |
| 493 | 20250425 | 111800 | 18252093800 | 158600 | 158600 | 158700 | 158600 | 233 |
| 494 | 20250425 | 111700 | 18215136600 | 158700 | 158600 | 158700 | 158600 | 133 |
| 495 | 20250425 | 111600 | 18194039000 | 158700 | 158600 | 158700 | 158600 | 230 |
| 496 | 20250425 | 111500 | 18157557100 | 158600 | 158600 | 158700 | 158600 | 238 |
| 497 | 20250425 | 111400 | 18119805500 | 158600 | 158600 | 158700 | 158600 | 195 |
| 498 | 20250425 | 111300 | 18088873300 | 158600 | 158700 | 158800 | 158600 | 1343 |
| 499 | 20250425 | 111200 | 17875754900 | 158700 | 158700 | 158900 | 158700 | 889 |
| 500 | 20250425 | 111100 | 17734576700 | 158800 | 158700 | 158800 | 158700 | 1079 |
| 501 | 20250425 | 111000 | 17563313800 | 158700 | 158700 | 158900 | 158700 | 712 |
| 502 | 20250425 | 110900 | 17450250600 | 158700 | 158750 | 158800 | 158700 | 529 |
| 503 | 20250425 | 110800 | 17366276150 | 158750 | 158900 | 158900 | 158700 | 861 |
| 504 | 20250425 | 110700 | 17229562450 | 158900 | 158800 | 158900 | 158800 | 127 |
| 505 | 20250425 | 110600 | 17209394150 | 158800 | 158800 | 158900 | 158800 | 463 |
| 506 | 20250425 | 110500 | 17135847850 | 158800 | 158900 | 158900 | 158800 | 38 |
| 507 | 20250425 | 110400 | 17129813000 | 158800 | 158900 | 158900 | 158800 | 181 |
| 508 | 20250425 | 110300 | 17101063600 | 158900 | 158800 | 158900 | 158800 | 710 |
| 509 | 20250425 | 110200 | 16988259200 | 158800 | 158800 | 158900 | 158800 | 58 |
| 510 | 20250425 | 110100 | 16979048500 | 158800 | 158750 | 159000 | 158750 | 4614 |
| 511 | 20250425 | 110000 | 16246073600 | 158750 | 158700 | 158800 | 158700 | 216 |
| 512 | 20250425 | 105900 | 16211787750 | 158700 | 158700 | 158800 | 158700 | 234 |
| 513 | 20250425 | 105800 | 16174650650 | 158700 | 158700 | 158800 | 158700 | 382 |
| 514 | 20250425 | 105700 | 16114010950 | 158700 | 158700 | 158800 | 158700 | 392 |
| 515 | 20250425 | 105600 | 16051797250 | 158700 | 158700 | 158800 | 158700 | 107 |
| 516 | 20250425 | 105500 | 16034812850 | 158800 | 158700 | 158800 | 158700 | 245 |
| 517 | 20250425 | 105400 | 15995923450 | 158800 | 158800 | 158800 | 158700 | 232 |
| 518 | 20250425 | 105300 | 15959102450 | 158700 | 158700 | 158800 | 158700 | 169 |
| 519 | 20250425 | 105200 | 15932276800 | 158700 | 158800 | 158800 | 158700 | 175 |
| 520 | 20250425 | 105100 | 15904496800 | 158700 | 158700 | 158800 | 158700 | 194 |
| 521 | 20250425 | 105000 | 15873704300 | 158700 | 158700 | 158800 | 158700 | 149 |
| 522 | 20250425 | 104900 | 15850055800 | 158700 | 158800 | 158900 | 158700 | 891 |
| 523 | 20250425 | 104800 | 15708580000 | 158800 | 158800 | 158900 | 158800 | 178 |
| 524 | 20250425 | 104700 | 15680312600 | 158800 | 158800 | 158900 | 158800 | 706 |
| 525 | 20250425 | 104600 | 15568158050 | 158800 | 158800 | 158900 | 158800 | 207 |
| 526 | 20250425 | 104500 | 15535285750 | 158800 | 158900 | 158900 | 158800 | 1003 |
| 527 | 20250425 | 104400 | 15375913250 | 158800 | 158800 | 158900 | 158750 | 231 |
| 528 | 20250425 | 104300 | 15339226550 | 158800 | 158900 | 158900 | 158700 | 302 |
| 529 | 20250425 | 104200 | 15291271550 | 158900 | 158800 | 158900 | 158800 | 509 |
| 530 | 20250425 | 104100 | 15210416150 | 158900 | 158800 | 158900 | 158800 | 199 |
| 531 | 20250425 | 104000 | 15178810750 | 158800 | 158800 | 158900 | 158800 | 212 |
| 532 | 20250425 | 103900 | 15145144150 | 158800 | 158900 | 158900 | 158800 | 211 |
| 533 | 20250425 | 103800 | 15111636250 | 158800 | 158800 | 158900 | 158800 | 283 |
| 534 | 20250425 | 103700 | 15066695100 | 158800 | 158850 | 158900 | 158700 | 311 |
| 535 | 20250425 | 103600 | 15017305650 | 158800 | 158700 | 158900 | 158700 | 921 |
| 536 | 20250425 | 103500 | 14871053450 | 158700 | 158700 | 158800 | 158650 | 1115 |
| 537 | 20250425 | 103400 | 14694104100 | 158650 | 158600 | 158700 | 158600 | 305 |
| 538 | 20250425 | 103300 | 14645717200 | 158600 | 158700 | 158700 | 158600 | 551 |
| 539 | 20250425 | 103200 | 14558281500 | 158600 | 158650 | 158700 | 158600 | 276 |
| 540 | 20250425 | 103100 | 14514492500 | 158700 | 158700 | 158700 | 158600 | 419 |
| 541 | 20250425 | 103000 | 14448029000 | 158600 | 158700 | 158700 | 158600 | 313 |
| 542 | 20250425 | 102900 | 14398371700 | 158600 | 158700 | 158800 | 158600 | 2341 |
| 543 | 20250425 | 102800 | 14026877950 | 158700 | 158750 | 158800 | 158700 | 1163 |
| 544 | 20250425 | 102700 | 13842217050 | 158750 | 158700 | 158800 | 158700 | 318 |
| 545 | 20250425 | 102600 | 13791744150 | 158700 | 158800 | 158800 | 158700 | 265 |
| 546 | 20250425 | 102500 | 13749683700 | 158700 | 158700 | 158800 | 158700 | 594 |
| 547 | 20250425 | 102400 | 13655415500 | 158800 | 158700 | 158800 | 158700 | 723 |
| 548 | 20250425 | 102300 | 13540646500 | 158700 | 158750 | 158800 | 158700 | 2475 |
| 549 | 20250425 | 102200 | 13147634950 | 158750 | 158800 | 158900 | 158700 | 1988 |
| 550 | 20250425 | 102100 | 12831946400 | 158800 | 158900 | 158900 | 158800 | 340 |
| 551 | 20250425 | 102000 | 12777953200 | 158900 | 158900 | 159000 | 158800 | 2845 |
| 552 | 20250425 | 101900 | 12325944900 | 158900 | 158900 | 159000 | 158900 | 352 |
| 553 | 20250425 | 101800 | 12270011100 | 158900 | 159000 | 159000 | 158900 | 316 |
| 554 | 20250425 | 101700 | 12219793300 | 158900 | 159000 | 159000 | 158900 | 120 |
| 555 | 20250425 | 101600 | 12200723500 | 159000 | 158950 | 159000 | 158900 | 288 |
| 556 | 20250425 | 101500 | 12154947300 | 158950 | 159000 | 159000 | 158950 | 119 |
| 557 | 20250425 | 101400 | 12136029750 | 158900 | 158900 | 159000 | 158900 | 390 |
| 558 | 20250425 | 101300 | 12074052800 | 158950 | 158900 | 158950 | 158900 | 121 |
| 559 | 20250425 | 101200 | 12054825250 | 158950 | 158950 | 158950 | 158900 | 327 |
| 560 | 20250425 | 101100 | 12002854000 | 158900 | 158900 | 158950 | 158900 | 214 |
| 561 | 20250425 | 101000 | 11968846450 | 158900 | 158950 | 158950 | 158900 | 480 |
| 562 | 20250425 | 100900 | 11892563500 | 158900 | 158900 | 159000 | 158900 | 317 |
| 563 | 20250425 | 100800 | 11842191300 | 159000 | 159000 | 159000 | 158900 | 751 |
| 564 | 20250425 | 100700 | 11722843900 | 158900 | 158900 | 159000 | 158900 | 339 |
| 565 | 20250425 | 100600 | 11668969900 | 158900 | 158950 | 159000 | 158900 | 98 |
| 566 | 20250425 | 100500 | 11653397050 | 159000 | 158900 | 159000 | 158900 | 407 |
| 567 | 20250425 | 100400 | 11588723700 | 158900 | 159000 | 159000 | 158900 | 173 |
| 568 | 20250425 | 100300 | 11561226950 | 158900 | 159100 | 159100 | 158900 | 1046 |
| 569 | 20250425 | 100200 | 11394915050 | 159000 | 159100 | 159100 | 159000 | 237 |
| 570 | 20250425 | 100100 | 11357217950 | 159100 | 159000 | 159200 | 159000 | 581 |
| 571 | 20250425 | 100000 | 11264790850 | 159000 | 158900 | 159000 | 158900 | 1399 |
| 572 | 20250425 | 095900 | 11042352150 | 159000 | 158900 | 159000 | 158900 | 981 |
| 573 | 20250425 | 095800 | 10886408250 | 159000 | 159000 | 159100 | 159000 | 1384 |
| 574 | 20250425 | 095700 | 10666350650 | 159000 | 159000 | 159050 | 159000 | 321 |
| 575 | 20250425 | 095600 | 10615310300 | 159050 | 159000 | 159100 | 159000 | 159 |
| 576 | 20250425 | 095500 | 10590028600 | 159000 | 159000 | 159100 | 159000 | 355 |
| 577 | 20250425 | 095400 | 10533582200 | 159000 | 159100 | 159200 | 159000 | 561 |
| 578 | 20250425 | 095300 | 10444333900 | 159100 | 159100 | 159100 | 159100 | 266 |
| 579 | 20250425 | 095200 | 10402013300 | 159100 | 158900 | 159300 | 158900 | 3341 |
| 580 | 20250425 | 095100 | 9870621000 | 158900 | 159000 | 159100 | 158900 | 1807 |
| 581 | 20250425 | 095000 | 9583313100 | 159000 | 159000 | 159100 | 159000 | 635 |
| 582 | 20250425 | 094900 | 9482348000 | 159000 | 159000 | 159100 | 159000 | 333 |
| 583 | 20250425 | 094800 | 9429398500 | 159000 | 159000 | 159100 | 159000 | 247 |
| 584 | 20250425 | 094700 | 9390123900 | 159000 | 159000 | 159100 | 159000 | 167 |
| 585 | 20250425 | 094600 | 9363567400 | 159000 | 159000 | 159100 | 159000 | 1047 |
| 586 | 20250425 | 094500 | 9197089200 | 159000 | 159000 | 159100 | 159000 | 238 |
| 587 | 20250425 | 094400 | 9159247050 | 159000 | 159100 | 159100 | 159000 | 299 |
| 588 | 20250425 | 094300 | 9111691450 | 159100 | 159200 | 159200 | 159000 | 467 |
| 589 | 20250425 | 094200 | 9037390950 | 159100 | 158800 | 159300 | 158800 | 4104 |
| 590 | 20250425 | 094100 | 8384681400 | 158800 | 158900 | 158900 | 158800 | 142 |
| 591 | 20250425 | 094000 | 8362129200 | 158900 | 158800 | 158900 | 158800 | 155 |
| 592 | 20250425 | 093900 | 8337504350 | 158800 | 158800 | 158900 | 158800 | 1450 |
| 593 | 20250425 | 093800 | 8107119550 | 158800 | 158800 | 159000 | 158800 | 1732 |
| 594 | 20250425 | 093700 | 7832057950 | 158800 | 158900 | 159000 | 158800 | 1264 |
| 595 | 20250425 | 093600 | 7631208850 | 159000 | 159000 | 159100 | 158900 | 757 |
| 596 | 20250425 | 093500 | 7510855550 | 159000 | 159000 | 159100 | 159000 | 315 |
| 597 | 20250425 | 093400 | 7460769150 | 159000 | 159000 | 159100 | 159000 | 683 |
| 598 | 20250425 | 093300 | 7352120950 | 159100 | 159000 | 159100 | 158900 | 1055 |
| 599 | 20250425 | 093200 | 7184372550 | 158900 | 159000 | 159050 | 158900 | 923 |
| 600 | 20250425 | 093100 | 7037615150 | 159000 | 158900 | 159100 | 158900 | 1354 |
| 601 | 20250425 | 093000 | 6822353450 | 158900 | 159100 | 159200 | 158900 | 555 |
| 602 | 20250425 | 092900 | 6734083450 | 159100 | 159100 | 159200 | 159000 | 545 |
| 603 | 20250425 | 092800 | 6647374350 | 159100 | 159150 | 159200 | 158900 | 1253 |
| 604 | 20250425 | 092700 | 6448033400 | 159100 | 158900 | 159200 | 158900 | 1254 |
| 605 | 20250425 | 092600 | 6248622050 | 158900 | 158900 | 159000 | 158900 | 663 |
| 606 | 20250425 | 092500 | 6143268300 | 158900 | 158900 | 159000 | 158900 | 1134 |
| 607 | 20250425 | 092400 | 5963005850 | 158900 | 158700 | 159000 | 158700 | 1685 |
| 608 | 20250425 | 092300 | 5695394000 | 158700 | 158700 | 158750 | 158600 | 677 |
| 609 | 20250425 | 092200 | 5587954850 | 158700 | 158600 | 158800 | 158550 | 902 |
| 610 | 20250425 | 092100 | 5444838100 | 158600 | 158600 | 158700 | 158500 | 820 |
| 611 | 20250425 | 092000 | 5314786200 | 158600 | 158600 | 158700 | 158500 | 699 |
| 612 | 20250425 | 091900 | 5203931000 | 158600 | 158500 | 158700 | 158500 | 1409 |
| 613 | 20250425 | 091800 | 4980465400 | 158500 | 158600 | 158600 | 158500 | 822 |
| 614 | 20250425 | 091700 | 4850113400 | 158600 | 158700 | 158800 | 158600 | 1204 |
| 615 | 20250425 | 091600 | 4659104600 | 158800 | 158700 | 158800 | 158700 | 1849 |
| 616 | 20250425 | 091500 | 4365524050 | 158700 | 158800 | 158900 | 158700 | 686 |
| 617 | 20250425 | 091400 | 4256587350 | 158800 | 159100 | 159100 | 158800 | 916 |
| 618 | 20250425 | 091300 | 4110996150 | 159000 | 159000 | 159100 | 158800 | 2416 |
| 619 | 20250425 | 091200 | 3726927100 | 159000 | 159000 | 159250 | 159000 | 1244 |
| 620 | 20250425 | 091100 | 3529019600 | 159000 | 159100 | 159200 | 159000 | 659 |
| 621 | 20250425 | 091000 | 3424174500 | 159100 | 159100 | 159300 | 159100 | 1622 |
| 622 | 20250425 | 090900 | 3165941200 | 159200 | 159300 | 159300 | 159050 | 1943 |
| 623 | 20250425 | 090800 | 2856492800 | 159300 | 159400 | 159500 | 159300 | 493 |
| 624 | 20250425 | 090700 | 2777918850 | 159400 | 159400 | 159450 | 159300 | 2161 |
| 625 | 20250425 | 090600 | 2433468150 | 159350 | 159100 | 159400 | 159100 | 1352 |
| 626 | 20250425 | 090500 | 2218198400 | 159000 | 158900 | 159100 | 158800 | 963 |
| 627 | 20250425 | 090400 | 2065187500 | 158900 | 159300 | 159300 | 158900 | 1368 |
| 628 | 20250425 | 090300 | 1847555300 | 159400 | 158800 | 159400 | 158800 | 3177 |
| 629 | 20250425 | 090200 | 1342105800 | 158800 | 158900 | 158900 | 158800 | 1201 |
| 630 | 20250425 | 090100 | 1151362300 | 158900 | 158850 | 159100 | 158500 | 2789 |
| 631 | 20250425 | 090000 | 708157400 | 158800 | 159100 | 159100 | 158400 | 4457 |