34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250425 | 183800 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 5604 |
| 3 | 20250425 | 183700 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 4 | 20250425 | 183600 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 5 | 20250425 | 183500 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 6 | 20250425 | 183400 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 7 | 20250425 | 183300 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 8 | 20250425 | 183200 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 9 | 20250425 | 183100 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 10 | 20250425 | 183000 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 11 | 20250425 | 182900 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 12 | 20250425 | 182800 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 13 | 20250425 | 182700 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 14 | 20250425 | 182600 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 15 | 20250425 | 182500 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 16 | 20250425 | 182400 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 17 | 20250425 | 182300 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 18 | 20250425 | 182200 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 19 | 20250425 | 182100 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 20 | 20250425 | 182000 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 21 | 20250425 | 181900 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 22 | 20250425 | 181800 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 23 | 20250425 | 181700 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 24 | 20250425 | 181600 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 25 | 20250425 | 181500 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 26 | 20250425 | 181400 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 27 | 20250425 | 181300 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 28 | 20250425 | 181200 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 29 | 20250425 | 181100 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 30 | 20250425 | 181000 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 31 | 20250425 | 180900 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 32 | 20250425 | 180800 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 5604 |
| 33 | 20250425 | 180700 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 34 | 20250425 | 180600 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 35 | 20250425 | 180500 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 36 | 20250425 | 180400 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 37 | 20250425 | 180300 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 38 | 20250425 | 180200 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 39 | 20250425 | 180100 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 40 | 20250425 | 180000 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 41 | 20250425 | 175900 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 42 | 20250425 | 175800 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 43 | 20250425 | 175700 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 44 | 20250425 | 175600 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 45 | 20250425 | 175500 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 46 | 20250425 | 175400 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 47 | 20250425 | 175300 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 48 | 20250425 | 175200 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 49 | 20250425 | 175100 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 50 | 20250425 | 175000 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 51 | 20250425 | 174900 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 52 | 20250425 | 174800 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 53 | 20250425 | 174700 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 54 | 20250425 | 174600 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 55 | 20250425 | 174500 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 56 | 20250425 | 174400 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 57 | 20250425 | 174300 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 58 | 20250425 | 174200 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 59 | 20250425 | 174100 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 60 | 20250425 | 174000 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 61 | 20250425 | 173900 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 62 | 20250425 | 173800 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 5604 |
| 63 | 20250425 | 173700 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 64 | 20250425 | 173600 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 65 | 20250425 | 173500 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 66 | 20250425 | 173400 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 67 | 20250425 | 173300 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 68 | 20250425 | 173200 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 69 | 20250425 | 173100 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 70 | 20250425 | 173000 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 71 | 20250425 | 172900 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 72 | 20250425 | 172800 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 73 | 20250425 | 172700 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 74 | 20250425 | 172600 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 75 | 20250425 | 172500 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 76 | 20250425 | 172400 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 77 | 20250425 | 172300 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 78 | 20250425 | 172200 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 79 | 20250425 | 172100 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 80 | 20250425 | 172000 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 81 | 20250425 | 171900 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 82 | 20250425 | 171800 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 83 | 20250425 | 171700 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 84 | 20250425 | 171600 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 85 | 20250425 | 171500 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 86 | 20250425 | 171400 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 87 | 20250425 | 171300 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 88 | 20250425 | 171200 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 89 | 20250425 | 171100 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 90 | 20250425 | 171000 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 91 | 20250425 | 170900 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 92 | 20250425 | 170800 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 5604 |
| 93 | 20250425 | 170700 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 94 | 20250425 | 170600 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 95 | 20250425 | 170500 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 96 | 20250425 | 170400 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 97 | 20250425 | 170300 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 98 | 20250425 | 170200 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 99 | 20250425 | 170100 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 100 | 20250425 | 170000 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 101 | 20250425 | 165900 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 102 | 20250425 | 165800 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 103 | 20250425 | 165700 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 104 | 20250425 | 165600 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 105 | 20250425 | 165500 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 106 | 20250425 | 165400 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 107 | 20250425 | 165300 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 108 | 20250425 | 165200 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 109 | 20250425 | 165100 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 110 | 20250425 | 165000 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 111 | 20250425 | 164900 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 112 | 20250425 | 164800 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 113 | 20250425 | 164700 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 114 | 20250425 | 164600 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 115 | 20250425 | 164500 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 116 | 20250425 | 164400 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 117 | 20250425 | 164300 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 118 | 20250425 | 164200 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 119 | 20250425 | 164100 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 120 | 20250425 | 164000 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 121 | 20250425 | 163900 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 122 | 20250425 | 163800 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 5604 |
| 123 | 20250425 | 163700 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 124 | 20250425 | 163600 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 125 | 20250425 | 163500 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 126 | 20250425 | 163400 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 127 | 20250425 | 163300 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 128 | 20250425 | 163200 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 129 | 20250425 | 163100 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 130 | 20250425 | 163000 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 131 | 20250425 | 162900 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 132 | 20250425 | 162800 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 133 | 20250425 | 162700 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 134 | 20250425 | 162600 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 135 | 20250425 | 162500 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 136 | 20250425 | 162400 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 137 | 20250425 | 162300 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 138 | 20250425 | 162200 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 139 | 20250425 | 162100 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 140 | 20250425 | 162000 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 141 | 20250425 | 161900 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 142 | 20250425 | 161800 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 143 | 20250425 | 161700 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 144 | 20250425 | 161600 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 145 | 20250425 | 161500 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 146 | 20250425 | 161400 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 147 | 20250425 | 161300 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 148 | 20250425 | 161200 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 149 | 20250425 | 161100 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 150 | 20250425 | 161000 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 151 | 20250425 | 160900 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 152 | 20250425 | 160800 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 5604 |
| 153 | 20250425 | 160700 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 154 | 20250425 | 160600 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 155 | 20250425 | 160500 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 156 | 20250425 | 160400 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 157 | 20250425 | 160300 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 158 | 20250425 | 160200 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 159 | 20250425 | 160100 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 160 | 20250425 | 160000 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 161 | 20250425 | 155900 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 162 | 20250425 | 155800 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 163 | 20250425 | 155700 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 164 | 20250425 | 155600 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 165 | 20250425 | 155500 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 166 | 20250425 | 155400 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 167 | 20250425 | 155300 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 168 | 20250425 | 155200 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 169 | 20250425 | 155100 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 170 | 20250425 | 155000 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 171 | 20250425 | 154900 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 172 | 20250425 | 154800 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 173 | 20250425 | 154700 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 174 | 20250425 | 154600 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 175 | 20250425 | 154500 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 176 | 20250425 | 154400 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 177 | 20250425 | 154300 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 178 | 20250425 | 154200 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 179 | 20250425 | 154100 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 180 | 20250425 | 154000 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 181 | 20250425 | 153900 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 182 | 20250425 | 153800 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 5604 |
| 183 | 20250425 | 153700 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 184 | 20250425 | 153600 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 185 | 20250425 | 153500 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 186 | 20250425 | 153400 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 187 | 20250425 | 153300 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 188 | 20250425 | 153200 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 189 | 20250425 | 153100 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 0 |
| 190 | 20250425 | 153000 | 87118887250 | 192300 | 192300 | 192300 | 192300 | 5604 |
| 191 | 20250425 | 152900 | 86041238050 | 192200 | 192200 | 192200 | 192200 | 0 |
| 192 | 20250425 | 152800 | 86041238050 | 192200 | 192200 | 192200 | 192200 | 0 |
| 193 | 20250425 | 152700 | 86041238050 | 192200 | 192200 | 192200 | 192200 | 0 |
| 194 | 20250425 | 152600 | 86041238050 | 192200 | 192200 | 192200 | 192200 | 0 |
| 195 | 20250425 | 152500 | 86041238050 | 192200 | 192200 | 192200 | 192200 | 0 |
| 196 | 20250425 | 152400 | 86041238050 | 192200 | 192200 | 192200 | 192200 | 0 |
| 197 | 20250425 | 152300 | 86041238050 | 192200 | 192200 | 192200 | 192200 | 0 |
| 198 | 20250425 | 152200 | 86041238050 | 192200 | 192200 | 192200 | 192200 | 0 |
| 199 | 20250425 | 152100 | 86041238050 | 192200 | 192200 | 192200 | 192200 | 0 |
| 200 | 20250425 | 152000 | 86041238050 | 192200 | 192200 | 192200 | 192200 | 0 |
| 201 | 20250425 | 151900 | 86041238050 | 192200 | 192100 | 192300 | 192000 | 506 |
| 202 | 20250425 | 151800 | 85944047050 | 192100 | 192000 | 192100 | 192000 | 331 |
| 203 | 20250425 | 151700 | 85880477350 | 192000 | 192200 | 192200 | 192000 | 293 |
| 204 | 20250425 | 151600 | 85824200050 | 192100 | 192100 | 192200 | 191900 | 1096 |
| 205 | 20250425 | 151500 | 85613710800 | 192000 | 192400 | 192400 | 192000 | 917 |
| 206 | 20250425 | 151400 | 85437467550 | 192300 | 192400 | 192400 | 192200 | 641 |
| 207 | 20250425 | 151300 | 85314208400 | 192300 | 192300 | 192400 | 192300 | 304 |
| 208 | 20250425 | 151200 | 85255729300 | 192300 | 192300 | 192400 | 192200 | 784 |
| 209 | 20250425 | 151100 | 85105011500 | 192300 | 192400 | 192400 | 192200 | 410 |
| 210 | 20250425 | 151000 | 85026177400 | 192400 | 192200 | 192400 | 192100 | 575 |
| 211 | 20250425 | 150900 | 84915647450 | 192200 | 192200 | 192200 | 192100 | 444 |
| 212 | 20250425 | 150800 | 84830311050 | 192200 | 192300 | 192300 | 192100 | 509 |
| 213 | 20250425 | 150700 | 84732481450 | 192300 | 192400 | 192500 | 192200 | 645 |
| 214 | 20250425 | 150600 | 84608420450 | 192500 | 192500 | 192600 | 192400 | 287 |
| 215 | 20250425 | 150500 | 84553173350 | 192500 | 192600 | 192600 | 192500 | 397 |
| 216 | 20250425 | 150400 | 84476727150 | 192600 | 192900 | 192900 | 192500 | 560 |
| 217 | 20250425 | 150300 | 84368812750 | 192900 | 192600 | 192900 | 192600 | 309 |
| 218 | 20250425 | 150200 | 84309259850 | 192600 | 192900 | 192900 | 192500 | 828 |
| 219 | 20250425 | 150100 | 84149697350 | 192800 | 192900 | 193000 | 192800 | 311 |
| 220 | 20250425 | 150000 | 84089702050 | 193000 | 192900 | 193000 | 192800 | 218 |
| 221 | 20250425 | 145900 | 84047641750 | 192800 | 192900 | 193000 | 192800 | 598 |
| 222 | 20250425 | 145800 | 83932260450 | 192900 | 192900 | 193000 | 192900 | 143 |
| 223 | 20250425 | 145700 | 83904666200 | 192900 | 192800 | 193000 | 192800 | 216 |
| 224 | 20250425 | 145600 | 83862990450 | 192800 | 192800 | 192900 | 192800 | 399 |
| 225 | 20250425 | 145500 | 83786045650 | 192800 | 192900 | 193100 | 192800 | 242 |
| 226 | 20250425 | 145400 | 83739332550 | 193000 | 193100 | 193100 | 192800 | 339 |
| 227 | 20250425 | 145300 | 83673904850 | 193100 | 193100 | 193200 | 192900 | 285 |
| 228 | 20250425 | 145200 | 83618884800 | 193100 | 193000 | 193200 | 192900 | 443 |
| 229 | 20250425 | 145100 | 83533357200 | 193000 | 192800 | 193000 | 192700 | 386 |
| 230 | 20250425 | 145000 | 83458893800 | 192800 | 192800 | 192900 | 192700 | 651 |
| 231 | 20250425 | 144900 | 83333356700 | 192700 | 192700 | 192800 | 192700 | 133 |
| 232 | 20250425 | 144800 | 83307716200 | 192700 | 192800 | 192800 | 192700 | 128 |
| 233 | 20250425 | 144700 | 83283038400 | 192700 | 192700 | 192800 | 192700 | 363 |
| 234 | 20250425 | 144600 | 83213062350 | 192700 | 192800 | 192800 | 192600 | 349 |
| 235 | 20250425 | 144500 | 83145801750 | 192800 | 192600 | 192900 | 192500 | 475 |
| 236 | 20250425 | 144400 | 83054260050 | 192500 | 192200 | 192600 | 192200 | 328 |
| 237 | 20250425 | 144300 | 82991132950 | 192200 | 192000 | 192300 | 192000 | 745 |
| 238 | 20250425 | 144200 | 82848034350 | 192100 | 192300 | 192400 | 192000 | 629 |
| 239 | 20250425 | 144100 | 82727170750 | 192400 | 192500 | 192500 | 192300 | 219 |
| 240 | 20250425 | 144000 | 82685038550 | 192500 | 192600 | 192600 | 192400 | 245 |
| 241 | 20250425 | 143900 | 82637870900 | 192600 | 192500 | 192600 | 192400 | 423 |
| 242 | 20250425 | 143800 | 82556445700 | 192300 | 192400 | 192500 | 192300 | 474 |
| 243 | 20250425 | 143700 | 82465262550 | 192300 | 192400 | 192500 | 192300 | 239 |
| 244 | 20250425 | 143600 | 82419272150 | 192500 | 192600 | 192600 | 192400 | 685 |
| 245 | 20250425 | 143500 | 82287411200 | 192700 | 192800 | 192900 | 192600 | 481 |
| 246 | 20250425 | 143400 | 82194699650 | 192900 | 192900 | 193000 | 192800 | 206 |
| 247 | 20250425 | 143300 | 82154970500 | 193000 | 193000 | 193100 | 192900 | 226 |
| 248 | 20250425 | 143200 | 82111360500 | 193100 | 193300 | 193400 | 192800 | 647 |
| 249 | 20250425 | 143100 | 81986425250 | 193300 | 193500 | 193500 | 193300 | 316 |
| 250 | 20250425 | 143000 | 81925310750 | 193500 | 193700 | 193700 | 193400 | 400 |
| 251 | 20250425 | 142900 | 81847893650 | 193600 | 193600 | 193700 | 193500 | 179 |
| 252 | 20250425 | 142800 | 81813234300 | 193700 | 193700 | 193800 | 193500 | 331 |
| 253 | 20250425 | 142700 | 81749138550 | 193700 | 193500 | 193900 | 193400 | 2111 |
| 254 | 20250425 | 142600 | 81340099450 | 193500 | 193400 | 193600 | 193350 | 443 |
| 255 | 20250425 | 142500 | 81254403900 | 193400 | 193500 | 193600 | 193300 | 450 |
| 256 | 20250425 | 142400 | 81167375000 | 193600 | 193600 | 193600 | 193500 | 381 |
| 257 | 20250425 | 142300 | 81093643550 | 193600 | 193500 | 193800 | 193400 | 1460 |
| 258 | 20250425 | 142200 | 80811002150 | 193500 | 193600 | 193600 | 193500 | 200 |
| 259 | 20250425 | 142100 | 80772287200 | 193600 | 193200 | 193800 | 193200 | 5220 |
| 260 | 20250425 | 142000 | 79761473350 | 193200 | 193500 | 193500 | 193200 | 570 |
| 261 | 20250425 | 141900 | 79651294750 | 193500 | 193500 | 193600 | 193400 | 254 |
| 262 | 20250425 | 141800 | 79602146000 | 193400 | 193500 | 193500 | 193400 | 211 |
| 263 | 20250425 | 141700 | 79561326350 | 193500 | 193600 | 193600 | 193400 | 1470 |
| 264 | 20250425 | 141600 | 79276991100 | 193600 | 193600 | 193700 | 193400 | 412 |
| 265 | 20250425 | 141500 | 79197230800 | 193700 | 193600 | 193700 | 193400 | 614 |
| 266 | 20250425 | 141400 | 79078389700 | 193600 | 193500 | 193700 | 193400 | 1045 |
| 267 | 20250425 | 141300 | 78876094050 | 193500 | 193400 | 193500 | 193400 | 214 |
| 268 | 20250425 | 141200 | 78834691350 | 193400 | 193400 | 193500 | 193000 | 1325 |
| 269 | 20250425 | 141100 | 78578609750 | 193400 | 192850 | 193400 | 192800 | 1975 |
| 270 | 20250425 | 141000 | 78197379700 | 192900 | 192800 | 192900 | 192700 | 132 |
| 271 | 20250425 | 140900 | 78171928650 | 192800 | 192800 | 192900 | 192600 | 574 |
| 272 | 20250425 | 140800 | 78061275550 | 192800 | 192900 | 192900 | 192700 | 229 |
| 273 | 20250425 | 140700 | 78017121250 | 192800 | 193100 | 193200 | 192800 | 756 |
| 274 | 20250425 | 140600 | 77871201100 | 193100 | 192900 | 193100 | 192600 | 1647 |
| 275 | 20250425 | 140500 | 77553323850 | 192900 | 192800 | 192900 | 192700 | 332 |
| 276 | 20250425 | 140400 | 77489320550 | 192700 | 192700 | 192800 | 192600 | 209 |
| 277 | 20250425 | 140300 | 77449040050 | 192650 | 192700 | 192700 | 192600 | 106 |
| 278 | 20250425 | 140200 | 77428619600 | 192700 | 192400 | 192700 | 192300 | 323 |
| 279 | 20250425 | 140100 | 77366464100 | 192400 | 192500 | 192500 | 192300 | 255 |
| 280 | 20250425 | 140000 | 77317392800 | 192500 | 192500 | 192500 | 192400 | 162 |
| 281 | 20250425 | 135900 | 77286221050 | 192500 | 192500 | 192500 | 192400 | 141 |
| 282 | 20250425 | 135800 | 77259081150 | 192500 | 192400 | 192500 | 192400 | 256 |
| 283 | 20250425 | 135700 | 77209807650 | 192500 | 192550 | 192600 | 192400 | 135 |
| 284 | 20250425 | 135600 | 77183818500 | 192600 | 192700 | 192700 | 192400 | 185 |
| 285 | 20250425 | 135500 | 77148194900 | 192800 | 192800 | 192900 | 192600 | 244 |
| 286 | 20250425 | 135400 | 77101157700 | 192700 | 192500 | 192800 | 192500 | 347 |
| 287 | 20250425 | 135300 | 77034329200 | 192500 | 192600 | 192600 | 192400 | 281 |
| 288 | 20250425 | 135200 | 76980236250 | 192600 | 192700 | 192700 | 192400 | 303 |
| 289 | 20250425 | 135100 | 76921901450 | 192700 | 192600 | 192700 | 192500 | 247 |
| 290 | 20250425 | 135000 | 76874328750 | 192600 | 192700 | 192800 | 192500 | 362 |
| 291 | 20250425 | 134900 | 76804595050 | 192700 | 192600 | 192700 | 192600 | 117 |
| 292 | 20250425 | 134800 | 76782058400 | 192600 | 192700 | 192800 | 192500 | 196 |
| 293 | 20250425 | 134700 | 76744296700 | 192700 | 192700 | 192800 | 192600 | 99 |
| 294 | 20250425 | 134600 | 76725218900 | 192700 | 193100 | 193100 | 192700 | 325 |
| 295 | 20250425 | 134500 | 76662521150 | 193000 | 193000 | 193200 | 192900 | 322 |
| 296 | 20250425 | 134400 | 76600367200 | 193000 | 192900 | 193000 | 192800 | 201 |
| 297 | 20250425 | 134300 | 76561585600 | 192900 | 192900 | 193000 | 192700 | 113 |
| 298 | 20250425 | 134200 | 76539785350 | 192900 | 192600 | 192900 | 192600 | 295 |
| 299 | 20250425 | 134100 | 76482922650 | 192600 | 192600 | 192800 | 192600 | 243 |
| 300 | 20250425 | 134000 | 76436107750 | 192700 | 192700 | 192700 | 192600 | 184 |
| 301 | 20250425 | 133900 | 76400651050 | 192700 | 192800 | 192800 | 192600 | 187 |
| 302 | 20250425 | 133800 | 76364612900 | 192800 | 192900 | 192900 | 192700 | 175 |
| 303 | 20250425 | 133700 | 76330869900 | 192900 | 192900 | 192900 | 192800 | 108 |
| 304 | 20250425 | 133600 | 76310037700 | 192900 | 192700 | 193100 | 192600 | 994 |
| 305 | 20250425 | 133500 | 76118320800 | 192700 | 192700 | 192800 | 192500 | 165 |
| 306 | 20250425 | 133400 | 76086539000 | 192700 | 192600 | 192700 | 192500 | 440 |
| 307 | 20250425 | 133300 | 76001773900 | 192600 | 192400 | 192600 | 192300 | 257 |
| 308 | 20250425 | 133200 | 75952312100 | 192400 | 192700 | 192800 | 192300 | 625 |
| 309 | 20250425 | 133100 | 75831993050 | 192800 | 192700 | 192800 | 192500 | 252 |
| 310 | 20250425 | 133000 | 75783441350 | 192700 | 192400 | 192800 | 192400 | 528 |
| 311 | 20250425 | 132900 | 75681723450 | 192300 | 191800 | 192400 | 191700 | 1764 |
| 312 | 20250425 | 132800 | 75343071650 | 191800 | 192000 | 192000 | 191700 | 445 |
| 313 | 20250425 | 132700 | 75257689100 | 192000 | 191900 | 192000 | 191800 | 254 |
| 314 | 20250425 | 132600 | 75208947800 | 191900 | 191900 | 192000 | 191700 | 498 |
| 315 | 20250425 | 132500 | 75113410800 | 191900 | 192000 | 192000 | 191800 | 384 |
| 316 | 20250425 | 132400 | 75039713450 | 191900 | 192000 | 192000 | 191800 | 338 |
| 317 | 20250425 | 132300 | 74974852650 | 192000 | 192400 | 192400 | 191900 | 1182 |
| 318 | 20250425 | 132200 | 74747845950 | 192400 | 192350 | 192400 | 192300 | 116 |
| 319 | 20250425 | 132100 | 74725528900 | 192400 | 192500 | 192600 | 192400 | 268 |
| 320 | 20250425 | 132000 | 74673942500 | 192600 | 192500 | 192600 | 192400 | 550 |
| 321 | 20250425 | 131900 | 74568059000 | 192600 | 192600 | 192700 | 192500 | 298 |
| 322 | 20250425 | 131800 | 74510656450 | 192700 | 192800 | 192900 | 192600 | 431 |
| 323 | 20250425 | 131700 | 74427584550 | 192900 | 192800 | 192900 | 192800 | 161 |
| 324 | 20250425 | 131600 | 74396534550 | 192900 | 192900 | 193000 | 192800 | 248 |
| 325 | 20250425 | 131500 | 74348698100 | 192900 | 193000 | 193000 | 192700 | 183 |
| 326 | 20250425 | 131400 | 74313399000 | 192950 | 192700 | 193000 | 192700 | 318 |
| 327 | 20250425 | 131300 | 74252056350 | 192800 | 192900 | 193000 | 192700 | 244 |
| 328 | 20250425 | 131200 | 74204995650 | 192900 | 192800 | 193000 | 192600 | 1035 |
| 329 | 20250425 | 131100 | 74005419150 | 192700 | 192600 | 192800 | 192600 | 227 |
| 330 | 20250425 | 131000 | 73961681650 | 192600 | 192700 | 192700 | 192500 | 375 |
| 331 | 20250425 | 130900 | 73889445450 | 192800 | 192900 | 192900 | 192600 | 663 |
| 332 | 20250425 | 130800 | 73761659350 | 193000 | 192900 | 193000 | 192800 | 214 |
| 333 | 20250425 | 130700 | 73720374250 | 192900 | 193200 | 193300 | 192900 | 358 |
| 334 | 20250425 | 130600 | 73651233950 | 193200 | 193300 | 193300 | 193200 | 100 |
| 335 | 20250425 | 130500 | 73631909550 | 193300 | 193300 | 193400 | 193200 | 218 |
| 336 | 20250425 | 130400 | 73589773050 | 193300 | 192900 | 193300 | 192900 | 270 |
| 337 | 20250425 | 130300 | 73537626200 | 193000 | 193200 | 193200 | 192700 | 1039 |
| 338 | 20250425 | 130200 | 73337112350 | 193300 | 193500 | 193500 | 193200 | 507 |
| 339 | 20250425 | 130100 | 73239088950 | 193500 | 193500 | 193600 | 193400 | 711 |
| 340 | 20250425 | 130000 | 73101504450 | 193500 | 193400 | 193500 | 193400 | 276 |
| 341 | 20250425 | 125900 | 73048108100 | 193500 | 193300 | 193500 | 193300 | 297 |
| 342 | 20250425 | 125800 | 72990661100 | 193400 | 193300 | 193400 | 193200 | 187 |
| 343 | 20250425 | 125700 | 72954506300 | 193300 | 193300 | 193400 | 193100 | 510 |
| 344 | 20250425 | 125600 | 72855925850 | 193300 | 193400 | 193400 | 193100 | 160 |
| 345 | 20250425 | 125500 | 72825004450 | 193400 | 193400 | 193500 | 193200 | 287 |
| 346 | 20250425 | 125400 | 72769506150 | 193200 | 193000 | 193500 | 192900 | 1416 |
| 347 | 20250425 | 125300 | 72495886150 | 193000 | 193000 | 193000 | 192900 | 166 |
| 348 | 20250425 | 125200 | 72463848800 | 193000 | 192900 | 193000 | 192800 | 211 |
| 349 | 20250425 | 125100 | 72423147500 | 192900 | 192900 | 193000 | 192900 | 645 |
| 350 | 20250425 | 125000 | 72298716500 | 192900 | 193000 | 193100 | 192700 | 192 |
| 351 | 20250425 | 124900 | 72261672500 | 192900 | 192400 | 193200 | 192400 | 3029 |
| 352 | 20250425 | 124800 | 71677438600 | 192400 | 192400 | 192500 | 192400 | 232 |
| 353 | 20250425 | 124700 | 71632797500 | 192500 | 192300 | 192500 | 192300 | 365 |
| 354 | 20250425 | 124600 | 71562566500 | 192300 | 192300 | 192300 | 192200 | 175 |
| 355 | 20250425 | 124500 | 71528916250 | 192300 | 192500 | 192600 | 192200 | 217 |
| 356 | 20250425 | 124400 | 71487178650 | 192600 | 192700 | 192700 | 192300 | 514 |
| 357 | 20250425 | 124300 | 71388227050 | 192500 | 192700 | 192800 | 192500 | 873 |
| 358 | 20250425 | 124200 | 71220028500 | 192700 | 192600 | 192700 | 192600 | 167 |
| 359 | 20250425 | 124100 | 71187853400 | 192600 | 192700 | 192700 | 192500 | 197 |
| 360 | 20250425 | 124000 | 71149903600 | 192700 | 192700 | 192700 | 192600 | 257 |
| 361 | 20250425 | 123900 | 71100395800 | 192700 | 192600 | 192700 | 192600 | 195 |
| 362 | 20250425 | 123800 | 71062827800 | 192600 | 192600 | 192700 | 192600 | 320 |
| 363 | 20250425 | 123700 | 71001179200 | 192700 | 192600 | 192700 | 192500 | 266 |
| 364 | 20250425 | 123600 | 70949950100 | 192700 | 192700 | 192700 | 192600 | 161 |
| 365 | 20250425 | 123500 | 70918928100 | 192600 | 192600 | 192700 | 192600 | 179 |
| 366 | 20250425 | 123400 | 70884446900 | 192600 | 192700 | 192700 | 192500 | 155 |
| 367 | 20250425 | 123300 | 70854590150 | 192700 | 192600 | 192700 | 192500 | 212 |
| 368 | 20250425 | 123200 | 70813763650 | 192600 | 192400 | 192600 | 192400 | 253 |
| 369 | 20250425 | 123100 | 70765047800 | 192400 | 192500 | 192500 | 192300 | 162 |
| 370 | 20250425 | 123000 | 70733874100 | 192500 | 192300 | 192500 | 192200 | 112 |
| 371 | 20250425 | 122900 | 70712327600 | 192200 | 192500 | 192500 | 192100 | 146 |
| 372 | 20250425 | 122800 | 70684248750 | 192300 | 192200 | 192400 | 192200 | 156 |
| 373 | 20250425 | 122700 | 70654247950 | 192100 | 192200 | 192300 | 192100 | 119 |
| 374 | 20250425 | 122600 | 70631376750 | 192200 | 192200 | 192400 | 192100 | 168 |
| 375 | 20250425 | 122500 | 70599079150 | 192200 | 192300 | 192400 | 191900 | 273 |
| 376 | 20250425 | 122400 | 70546611150 | 192300 | 192100 | 192300 | 192000 | 293 |
| 377 | 20250425 | 122300 | 70490331650 | 192100 | 192300 | 192400 | 192000 | 337 |
| 378 | 20250425 | 122200 | 70425554450 | 192400 | 192400 | 192400 | 192300 | 234 |
| 379 | 20250425 | 122100 | 70380543600 | 192500 | 192200 | 192500 | 192100 | 472 |
| 380 | 20250425 | 122000 | 70289783800 | 192100 | 192100 | 192200 | 192000 | 426 |
| 381 | 20250425 | 121900 | 70207946100 | 192200 | 191900 | 192200 | 191900 | 250 |
| 382 | 20250425 | 121800 | 70159939000 | 191900 | 191900 | 192000 | 191850 | 223 |
| 383 | 20250425 | 121700 | 70117140650 | 191800 | 191800 | 192000 | 191500 | 447 |
| 384 | 20250425 | 121600 | 70031369650 | 191700 | 191800 | 191800 | 191400 | 348 |
| 385 | 20250425 | 121500 | 69964682550 | 191700 | 191600 | 191800 | 191500 | 331 |
| 386 | 20250425 | 121400 | 69901248650 | 191600 | 191700 | 191700 | 191500 | 152 |
| 387 | 20250425 | 121300 | 69872124550 | 191600 | 191600 | 191700 | 191500 | 311 |
| 388 | 20250425 | 121200 | 69812541950 | 191500 | 191650 | 191700 | 191500 | 218 |
| 389 | 20250425 | 121100 | 69770780400 | 191700 | 191700 | 191800 | 191600 | 118 |
| 390 | 20250425 | 121000 | 69748159050 | 191800 | 191650 | 191800 | 191600 | 255 |
| 391 | 20250425 | 120900 | 69699275750 | 191650 | 191800 | 191900 | 191500 | 285 |
| 392 | 20250425 | 120800 | 69644647400 | 191900 | 191900 | 192000 | 191700 | 223 |
| 393 | 20250425 | 120700 | 69601873250 | 191800 | 191700 | 192100 | 191700 | 257 |
| 394 | 20250425 | 120600 | 69552559050 | 191800 | 191700 | 192100 | 191700 | 202 |
| 395 | 20250425 | 120500 | 69513808750 | 191700 | 191700 | 192000 | 191700 | 484 |
| 396 | 20250425 | 120400 | 69420956500 | 191700 | 191800 | 191800 | 191700 | 100 |
| 397 | 20250425 | 120300 | 69401776800 | 191800 | 191700 | 191800 | 191700 | 109 |
| 398 | 20250425 | 120200 | 69380875200 | 191800 | 191800 | 191900 | 191700 | 199 |
| 399 | 20250425 | 120100 | 69342706000 | 191800 | 191800 | 191800 | 191700 | 73 |
| 400 | 20250425 | 120000 | 69328704800 | 191900 | 191800 | 192000 | 191700 | 155 |
| 401 | 20250425 | 115900 | 69298956900 | 191700 | 191800 | 192000 | 191600 | 440 |
| 402 | 20250425 | 115800 | 69214587500 | 191800 | 191800 | 192300 | 191700 | 642 |
| 403 | 20250425 | 115700 | 69091321300 | 191800 | 191800 | 191800 | 191750 | 230 |
| 404 | 20250425 | 115600 | 69047207350 | 191700 | 191700 | 191800 | 191700 | 166 |
| 405 | 20250425 | 115500 | 69015371950 | 191800 | 191800 | 191800 | 191700 | 167 |
| 406 | 20250425 | 115400 | 68983341850 | 191800 | 191700 | 191800 | 191700 | 71 |
| 407 | 20250425 | 115300 | 68969728400 | 191700 | 191800 | 191800 | 191600 | 143 |
| 408 | 20250425 | 115200 | 68942312800 | 191800 | 191800 | 191800 | 191700 | 157 |
| 409 | 20250425 | 115100 | 68912205600 | 191800 | 191800 | 191900 | 191600 | 269 |
| 410 | 20250425 | 115000 | 68860636700 | 191800 | 191700 | 192000 | 191600 | 209 |
| 411 | 20250425 | 114900 | 68820546600 | 191600 | 191800 | 191900 | 191600 | 226 |
| 412 | 20250425 | 114800 | 68777190900 | 191800 | 191900 | 192000 | 191800 | 359 |
| 413 | 20250425 | 114700 | 68708317100 | 191900 | 191900 | 191900 | 191600 | 215 |
| 414 | 20250425 | 114600 | 68667097450 | 191900 | 192300 | 192300 | 191700 | 244 |
| 415 | 20250425 | 114500 | 68620250450 | 192300 | 192200 | 192300 | 192100 | 169 |
| 416 | 20250425 | 114400 | 68587763850 | 192200 | 192200 | 192300 | 192100 | 236 |
| 417 | 20250425 | 114300 | 68542403150 | 192100 | 192500 | 192500 | 192100 | 458 |
| 418 | 20250425 | 114200 | 68454340600 | 192400 | 192600 | 192700 | 192400 | 130 |
| 419 | 20250425 | 114100 | 68429305400 | 192600 | 192600 | 192700 | 192400 | 304 |
| 420 | 20250425 | 114000 | 68370775000 | 192700 | 192900 | 193000 | 192400 | 396 |
| 421 | 20250425 | 113900 | 68294487900 | 192900 | 193000 | 193100 | 192700 | 681 |
| 422 | 20250425 | 113800 | 68163144750 | 193000 | 193000 | 193100 | 192900 | 240 |
| 423 | 20250425 | 113700 | 68116824150 | 192900 | 192900 | 193000 | 192800 | 332 |
| 424 | 20250425 | 113600 | 68052792950 | 192900 | 192800 | 193200 | 192600 | 1574 |
| 425 | 20250425 | 113500 | 67749049800 | 192700 | 192800 | 193100 | 192700 | 273 |
| 426 | 20250425 | 113400 | 67696404000 | 192800 | 192700 | 192800 | 192600 | 312 |
| 427 | 20250425 | 113300 | 67636298200 | 192800 | 193000 | 193000 | 192700 | 579 |
| 428 | 20250425 | 113200 | 67524620150 | 193000 | 192700 | 193000 | 192700 | 551 |
| 429 | 20250425 | 113100 | 67418352950 | 192700 | 192300 | 192700 | 192300 | 487 |
| 430 | 20250425 | 113000 | 67324582850 | 192300 | 192300 | 192500 | 192300 | 174 |
| 431 | 20250425 | 112900 | 67291107650 | 192400 | 192000 | 192500 | 192000 | 634 |
| 432 | 20250425 | 112800 | 67169191600 | 192100 | 191900 | 192100 | 191700 | 289 |
| 433 | 20250425 | 112700 | 67113725200 | 191900 | 191900 | 192000 | 191800 | 305 |
| 434 | 20250425 | 112600 | 67055188150 | 191900 | 192100 | 192100 | 191900 | 140 |
| 435 | 20250425 | 112500 | 67028304600 | 192100 | 192000 | 192200 | 191000 | 1641 |
| 436 | 20250425 | 112400 | 66713894200 | 192100 | 192100 | 192200 | 192000 | 213 |
| 437 | 20250425 | 112300 | 66672974000 | 192100 | 191800 | 192200 | 191700 | 461 |
| 438 | 20250425 | 112200 | 66584492200 | 191700 | 191700 | 191800 | 191600 | 197 |
| 439 | 20250425 | 112100 | 66546729350 | 191700 | 192200 | 192200 | 191600 | 387 |
| 440 | 20250425 | 112000 | 66472458150 | 192200 | 191700 | 192200 | 191700 | 478 |
| 441 | 20250425 | 111900 | 66380693000 | 191700 | 191100 | 191700 | 191100 | 1278 |
| 442 | 20250425 | 111800 | 66136096850 | 191200 | 191600 | 191600 | 191100 | 1540 |
| 443 | 20250425 | 111700 | 65841492350 | 191700 | 192000 | 192000 | 191600 | 1050 |
| 444 | 20250425 | 111600 | 65640205800 | 191900 | 191900 | 192000 | 191900 | 119 |
| 445 | 20250425 | 111500 | 65617363250 | 192000 | 191900 | 192000 | 191900 | 165 |
| 446 | 20250425 | 111400 | 65585685000 | 192000 | 191900 | 192100 | 191900 | 300 |
| 447 | 20250425 | 111300 | 65528079500 | 191900 | 192000 | 192100 | 191900 | 141 |
| 448 | 20250425 | 111200 | 65501013300 | 191900 | 192100 | 192300 | 191900 | 555 |
| 449 | 20250425 | 111100 | 65394377050 | 192100 | 192000 | 192200 | 192000 | 353 |
| 450 | 20250425 | 111000 | 65326572850 | 192000 | 191900 | 192300 | 191900 | 894 |
| 451 | 20250425 | 110900 | 65154852350 | 192000 | 191500 | 192000 | 191500 | 495 |
| 452 | 20250425 | 110800 | 65059975950 | 191500 | 191600 | 191700 | 191500 | 273 |
| 453 | 20250425 | 110700 | 65007682550 | 191600 | 192000 | 192100 | 191500 | 953 |
| 454 | 20250425 | 110600 | 64825028550 | 192100 | 191900 | 192200 | 191700 | 548 |
| 455 | 20250425 | 110500 | 64719829350 | 191900 | 191600 | 191900 | 191500 | 1027 |
| 456 | 20250425 | 110400 | 64523053600 | 191600 | 191800 | 191900 | 191500 | 1241 |
| 457 | 20250425 | 110300 | 64285222700 | 191800 | 192400 | 192400 | 191700 | 3642 |
| 458 | 20250425 | 110200 | 63586085550 | 192400 | 192200 | 192400 | 192100 | 368 |
| 459 | 20250425 | 110100 | 63515347050 | 192100 | 192400 | 192400 | 192000 | 1213 |
| 460 | 20250425 | 110000 | 63282245250 | 192350 | 192400 | 192500 | 192200 | 436 |
| 461 | 20250425 | 105900 | 63198356200 | 192400 | 192800 | 192800 | 192200 | 560 |
| 462 | 20250425 | 105800 | 63090556900 | 192800 | 192400 | 192800 | 192000 | 2158 |
| 463 | 20250425 | 105700 | 62675755250 | 192400 | 193300 | 193350 | 192300 | 2240 |
| 464 | 20250425 | 105600 | 62244082700 | 193300 | 193400 | 193600 | 193300 | 735 |
| 465 | 20250425 | 105500 | 62101895350 | 193400 | 193350 | 193700 | 193300 | 264 |
| 466 | 20250425 | 105400 | 62050810650 | 193400 | 193100 | 193600 | 193000 | 838 |
| 467 | 20250425 | 105300 | 61888774700 | 193100 | 193100 | 193400 | 192900 | 1100 |
| 468 | 20250425 | 105200 | 61676364300 | 193100 | 193200 | 193400 | 193000 | 1080 |
| 469 | 20250425 | 105100 | 61467661600 | 193300 | 193500 | 193800 | 193200 | 987 |
| 470 | 20250425 | 105000 | 61276697850 | 193600 | 194200 | 194200 | 193300 | 950 |
| 471 | 20250425 | 104900 | 61092587550 | 194200 | 193900 | 194200 | 193900 | 461 |
| 472 | 20250425 | 104800 | 61003131250 | 193900 | 194000 | 194100 | 193600 | 801 |
| 473 | 20250425 | 104700 | 60847742950 | 194100 | 194100 | 194300 | 194000 | 452 |
| 474 | 20250425 | 104600 | 60759998300 | 194100 | 194000 | 194300 | 193700 | 1134 |
| 475 | 20250425 | 104500 | 60539958300 | 194100 | 194100 | 194100 | 193900 | 449 |
| 476 | 20250425 | 104400 | 60452832400 | 194000 | 193900 | 194200 | 193800 | 653 |
| 477 | 20250425 | 104300 | 60326106550 | 194000 | 193600 | 194100 | 193600 | 810 |
| 478 | 20250425 | 104200 | 60169137850 | 193700 | 193700 | 193900 | 193500 | 398 |
| 479 | 20250425 | 104100 | 60092035550 | 193700 | 194100 | 194100 | 193500 | 1052 |
| 480 | 20250425 | 104000 | 59888160500 | 194100 | 193400 | 194100 | 193300 | 898 |
| 481 | 20250425 | 103900 | 59714164900 | 193500 | 193100 | 193600 | 193100 | 598 |
| 482 | 20250425 | 103800 | 59598533700 | 193300 | 194100 | 194200 | 193200 | 1659 |
| 483 | 20250425 | 103700 | 59276930600 | 194100 | 194000 | 194400 | 193900 | 964 |
| 484 | 20250425 | 103600 | 59089804750 | 193900 | 193900 | 194000 | 193800 | 654 |
| 485 | 20250425 | 103500 | 58962974550 | 193900 | 193700 | 194000 | 193700 | 697 |
| 486 | 20250425 | 103400 | 58827833150 | 193700 | 193000 | 194000 | 193000 | 1773 |
| 487 | 20250425 | 103300 | 58484513000 | 193100 | 193200 | 193300 | 192900 | 1205 |
| 488 | 20250425 | 103200 | 58251853150 | 193200 | 193500 | 193800 | 193100 | 1603 |
| 489 | 20250425 | 103100 | 57941994350 | 193600 | 194600 | 194700 | 193300 | 3765 |
| 490 | 20250425 | 103000 | 57212259300 | 194700 | 195100 | 195300 | 194600 | 1817 |
| 491 | 20250425 | 102900 | 56858120950 | 195100 | 195100 | 195500 | 194600 | 1881 |
| 492 | 20250425 | 102800 | 56491060850 | 195300 | 195100 | 195500 | 195000 | 2582 |
| 493 | 20250425 | 102700 | 55986862750 | 195000 | 195000 | 195100 | 194700 | 2959 |
| 494 | 20250425 | 102600 | 55410075000 | 195000 | 194800 | 195000 | 194500 | 6228 |
| 495 | 20250425 | 102500 | 54196334350 | 194800 | 193900 | 194900 | 193800 | 5562 |
| 496 | 20250425 | 102400 | 53115289650 | 193900 | 193800 | 194000 | 193700 | 1962 |
| 497 | 20250425 | 102300 | 52734800200 | 193800 | 193300 | 194000 | 193200 | 6314 |
| 498 | 20250425 | 102200 | 51511535250 | 193300 | 193100 | 193300 | 193100 | 1327 |
| 499 | 20250425 | 102100 | 51255152100 | 193100 | 192800 | 193100 | 192800 | 1715 |
| 500 | 20250425 | 102000 | 50924152600 | 192900 | 192800 | 193000 | 192600 | 1249 |
| 501 | 20250425 | 101900 | 50683239300 | 192800 | 192400 | 192900 | 192250 | 2018 |
| 502 | 20250425 | 101800 | 50294539750 | 192400 | 192200 | 192700 | 192200 | 1594 |
| 503 | 20250425 | 101700 | 49987812550 | 192200 | 191800 | 192200 | 191600 | 1108 |
| 504 | 20250425 | 101600 | 49775055950 | 192100 | 191700 | 192200 | 191600 | 1616 |
| 505 | 20250425 | 101500 | 49464996550 | 191700 | 191000 | 191800 | 191000 | 1665 |
| 506 | 20250425 | 101400 | 49146167650 | 190900 | 191200 | 191200 | 190800 | 231 |
| 507 | 20250425 | 101300 | 49102069450 | 191200 | 191000 | 191200 | 190800 | 504 |
| 508 | 20250425 | 101200 | 49005849750 | 191100 | 191300 | 191400 | 190900 | 763 |
| 509 | 20250425 | 101100 | 48859943800 | 191300 | 191200 | 191400 | 191100 | 832 |
| 510 | 20250425 | 101000 | 48700808200 | 191200 | 190700 | 191300 | 190700 | 683 |
| 511 | 20250425 | 100900 | 48570325850 | 190800 | 190200 | 190900 | 190200 | 821 |
| 512 | 20250425 | 100800 | 48413880300 | 190200 | 189900 | 190300 | 189900 | 672 |
| 513 | 20250425 | 100700 | 48286144700 | 190000 | 190300 | 190300 | 189700 | 2582 |
| 514 | 20250425 | 100600 | 47795581100 | 190200 | 190300 | 190400 | 190200 | 654 |
| 515 | 20250425 | 100500 | 47671153900 | 190400 | 190500 | 190600 | 190200 | 959 |
| 516 | 20250425 | 100400 | 47488635900 | 190500 | 191300 | 191300 | 190300 | 4477 |
| 517 | 20250425 | 100300 | 46635013600 | 191100 | 191300 | 191400 | 191100 | 1085 |
| 518 | 20250425 | 100200 | 46427507200 | 191100 | 190800 | 191300 | 190700 | 1094 |
| 519 | 20250425 | 100100 | 46218648400 | 190800 | 191400 | 191400 | 190800 | 1785 |
| 520 | 20250425 | 100000 | 45877610400 | 191300 | 191600 | 191700 | 191100 | 1308 |
| 521 | 20250425 | 095900 | 45627234150 | 191600 | 191800 | 191900 | 191500 | 786 |
| 522 | 20250425 | 095800 | 45476579200 | 191800 | 192200 | 192200 | 191800 | 730 |
| 523 | 20250425 | 095700 | 45336421800 | 192200 | 192700 | 192700 | 192000 | 967 |
| 524 | 20250425 | 095600 | 45150281900 | 192600 | 192500 | 192800 | 192500 | 616 |
| 525 | 20250425 | 095500 | 45031604200 | 192500 | 191700 | 192700 | 191400 | 1269 |
| 526 | 20250425 | 095400 | 44787640200 | 191600 | 192500 | 192600 | 191500 | 3949 |
| 527 | 20250425 | 095300 | 44028775100 | 192600 | 193200 | 193400 | 192500 | 2777 |
| 528 | 20250425 | 095200 | 43492816050 | 193200 | 193000 | 193600 | 192900 | 3828 |
| 529 | 20250425 | 095100 | 42752818250 | 192900 | 192400 | 193000 | 192400 | 1688 |
| 530 | 20250425 | 095000 | 42427422000 | 192500 | 192500 | 192800 | 192200 | 1870 |
| 531 | 20250425 | 094900 | 42067518400 | 192500 | 191900 | 192500 | 191800 | 1526 |
| 532 | 20250425 | 094800 | 41774326400 | 191700 | 191500 | 192000 | 191400 | 1217 |
| 533 | 20250425 | 094700 | 41541035400 | 191500 | 191300 | 191500 | 191200 | 865 |
| 534 | 20250425 | 094600 | 41375487200 | 191200 | 190800 | 191200 | 190700 | 974 |
| 535 | 20250425 | 094500 | 41189556400 | 190800 | 190400 | 191100 | 190400 | 1405 |
| 536 | 20250425 | 094400 | 40921390600 | 190400 | 190800 | 190800 | 190300 | 1313 |
| 537 | 20250425 | 094300 | 40671224900 | 191000 | 191900 | 192100 | 190400 | 4357 |
| 538 | 20250425 | 094200 | 39838974550 | 192000 | 191100 | 192100 | 190900 | 2745 |
| 539 | 20250425 | 094100 | 39313353850 | 191100 | 190900 | 191200 | 190600 | 2830 |
| 540 | 20250425 | 094000 | 38773149250 | 190900 | 192000 | 192200 | 190900 | 5329 |
| 541 | 20250425 | 093900 | 37752666300 | 192000 | 193100 | 193200 | 191900 | 3690 |
| 542 | 20250425 | 093800 | 37042017600 | 193200 | 192900 | 193500 | 192800 | 2653 |
| 543 | 20250425 | 093700 | 36529696250 | 192900 | 193800 | 194000 | 192700 | 6743 |
| 544 | 20250425 | 093600 | 35225563550 | 193800 | 193000 | 193800 | 192900 | 5833 |
| 545 | 20250425 | 093500 | 34097678850 | 193000 | 192600 | 193000 | 192500 | 3214 |
| 546 | 20250425 | 093400 | 33477978050 | 192500 | 192700 | 192700 | 192100 | 4450 |
| 547 | 20250425 | 093300 | 32621512350 | 192600 | 191900 | 192700 | 191800 | 4273 |
| 548 | 20250425 | 093200 | 31799413450 | 191900 | 190900 | 192000 | 190900 | 8120 |
| 549 | 20250425 | 093100 | 30244054750 | 190900 | 190100 | 191000 | 190100 | 1476 |
| 550 | 20250425 | 093000 | 29962808350 | 190100 | 190800 | 190800 | 189900 | 3669 |
| 551 | 20250425 | 092900 | 29264478650 | 190900 | 190800 | 191100 | 190400 | 5522 |
| 552 | 20250425 | 092800 | 28210637800 | 190800 | 190700 | 190800 | 190500 | 2764 |
| 553 | 20250425 | 092700 | 27683780650 | 190700 | 189300 | 190700 | 189200 | 6426 |
| 554 | 20250425 | 092600 | 26463137300 | 189300 | 189100 | 189500 | 188900 | 3054 |
| 555 | 20250425 | 092500 | 25885315350 | 189200 | 189700 | 189800 | 189000 | 3101 |
| 556 | 20250425 | 092400 | 25298047850 | 189700 | 189600 | 190000 | 189600 | 2979 |
| 557 | 20250425 | 092300 | 24732610200 | 189700 | 190000 | 190000 | 189600 | 2794 |
| 558 | 20250425 | 092200 | 24202100100 | 189900 | 189850 | 190000 | 189800 | 4355 |
| 559 | 20250425 | 092100 | 23375050150 | 189850 | 189650 | 190000 | 189500 | 6533 |
| 560 | 20250425 | 092000 | 22135026850 | 189700 | 189700 | 189800 | 189500 | 3587 |
| 561 | 20250425 | 091900 | 21454759550 | 189700 | 189600 | 189800 | 189400 | 5273 |
| 562 | 20250425 | 091800 | 20455334650 | 189700 | 189600 | 189900 | 189300 | 6031 |
| 563 | 20250425 | 091700 | 19311324300 | 189700 | 189000 | 189700 | 188900 | 4329 |
| 564 | 20250425 | 091600 | 18491808750 | 188900 | 188200 | 189000 | 188100 | 9131 |
| 565 | 20250425 | 091500 | 16769180300 | 188200 | 187900 | 188200 | 187400 | 1973 |
| 566 | 20250425 | 091400 | 16398478500 | 188000 | 187700 | 188400 | 187400 | 9282 |
| 567 | 20250425 | 091300 | 14654014900 | 187700 | 187400 | 187700 | 187100 | 2680 |
| 568 | 20250425 | 091200 | 14151925800 | 187400 | 187000 | 187500 | 187000 | 1536 |
| 569 | 20250425 | 091100 | 13864508900 | 187100 | 188000 | 188000 | 187000 | 4259 |
| 570 | 20250425 | 091000 | 13064982700 | 187900 | 187800 | 188000 | 187400 | 5661 |
| 571 | 20250425 | 090900 | 12002035550 | 187700 | 187300 | 188000 | 187200 | 8916 |
| 572 | 20250425 | 090800 | 10328764750 | 187300 | 186900 | 187600 | 186600 | 7977 |
| 573 | 20250425 | 090700 | 8835369600 | 186800 | 186200 | 186900 | 186200 | 2486 |
| 574 | 20250425 | 090600 | 8371643700 | 186400 | 185100 | 186600 | 185000 | 5347 |
| 575 | 20250425 | 090500 | 7377047750 | 185100 | 185200 | 185300 | 184300 | 2940 |
| 576 | 20250425 | 090400 | 6833272550 | 185200 | 186600 | 186900 | 185100 | 2712 |
| 577 | 20250425 | 090300 | 6329076150 | 186600 | 187200 | 187200 | 186600 | 3091 |
| 578 | 20250425 | 090200 | 5751010250 | 187100 | 186400 | 187500 | 186400 | 6956 |
| 579 | 20250425 | 090100 | 4449354850 | 186400 | 185100 | 187500 | 185000 | 15190 |
| 580 | 20250425 | 090000 | 1614121300 | 185100 | 183600 | 185300 | 183600 | 8762 |