34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250425 | 184200 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 13018 |
| 3 | 20250425 | 184100 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 4 | 20250425 | 184000 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 5 | 20250425 | 183900 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 6 | 20250425 | 183800 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 7 | 20250425 | 183700 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 8 | 20250425 | 183600 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 9 | 20250425 | 183500 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 10 | 20250425 | 183400 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 11 | 20250425 | 183300 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 12 | 20250425 | 183200 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 13 | 20250425 | 183100 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 14 | 20250425 | 183000 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 15 | 20250425 | 182900 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 16 | 20250425 | 182800 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 17 | 20250425 | 182700 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 18 | 20250425 | 182600 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 19 | 20250425 | 182500 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 20 | 20250425 | 182400 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 21 | 20250425 | 182300 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 22 | 20250425 | 182200 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 23 | 20250425 | 182100 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 24 | 20250425 | 182000 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 25 | 20250425 | 181900 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 26 | 20250425 | 181800 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 27 | 20250425 | 181700 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 28 | 20250425 | 181600 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 29 | 20250425 | 181500 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 30 | 20250425 | 181400 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 31 | 20250425 | 181300 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 32 | 20250425 | 181200 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 13018 |
| 33 | 20250425 | 181100 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 34 | 20250425 | 181000 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 35 | 20250425 | 180900 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 36 | 20250425 | 180800 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 37 | 20250425 | 180700 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 38 | 20250425 | 180600 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 39 | 20250425 | 180500 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 40 | 20250425 | 180400 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 41 | 20250425 | 180300 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 42 | 20250425 | 180200 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 43 | 20250425 | 180100 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 44 | 20250425 | 180000 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 45 | 20250425 | 175900 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 46 | 20250425 | 175800 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 47 | 20250425 | 175700 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 48 | 20250425 | 175600 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 49 | 20250425 | 175500 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 50 | 20250425 | 175400 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 51 | 20250425 | 175300 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 52 | 20250425 | 175200 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 53 | 20250425 | 175100 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 54 | 20250425 | 175000 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 55 | 20250425 | 174900 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 56 | 20250425 | 174800 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 57 | 20250425 | 174700 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 58 | 20250425 | 174600 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 59 | 20250425 | 174500 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 60 | 20250425 | 174400 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 61 | 20250425 | 174300 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 62 | 20250425 | 174200 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 13018 |
| 63 | 20250425 | 174100 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 64 | 20250425 | 174000 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 65 | 20250425 | 173900 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 66 | 20250425 | 173800 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 67 | 20250425 | 173700 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 68 | 20250425 | 173600 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 69 | 20250425 | 173500 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 70 | 20250425 | 173400 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 71 | 20250425 | 173300 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 72 | 20250425 | 173200 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 73 | 20250425 | 173100 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 74 | 20250425 | 173000 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 75 | 20250425 | 172900 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 76 | 20250425 | 172800 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 77 | 20250425 | 172700 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 78 | 20250425 | 172600 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 79 | 20250425 | 172500 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 80 | 20250425 | 172400 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 81 | 20250425 | 172300 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 82 | 20250425 | 172200 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 83 | 20250425 | 172100 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 84 | 20250425 | 172000 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 85 | 20250425 | 171900 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 86 | 20250425 | 171800 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 87 | 20250425 | 171700 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 88 | 20250425 | 171600 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 89 | 20250425 | 171500 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 90 | 20250425 | 171400 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 91 | 20250425 | 171300 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 92 | 20250425 | 171200 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 13018 |
| 93 | 20250425 | 171100 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 94 | 20250425 | 171000 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 95 | 20250425 | 170900 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 96 | 20250425 | 170800 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 97 | 20250425 | 170700 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 98 | 20250425 | 170600 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 99 | 20250425 | 170500 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 100 | 20250425 | 170400 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 101 | 20250425 | 170300 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 102 | 20250425 | 170200 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 103 | 20250425 | 170100 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 104 | 20250425 | 170000 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 105 | 20250425 | 165900 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 106 | 20250425 | 165800 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 107 | 20250425 | 165700 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 108 | 20250425 | 165600 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 109 | 20250425 | 165500 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 110 | 20250425 | 165400 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 111 | 20250425 | 165300 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 112 | 20250425 | 165200 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 113 | 20250425 | 165100 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 114 | 20250425 | 165000 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 115 | 20250425 | 164900 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 116 | 20250425 | 164800 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 117 | 20250425 | 164700 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 118 | 20250425 | 164600 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 119 | 20250425 | 164500 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 120 | 20250425 | 164400 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 121 | 20250425 | 164300 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 122 | 20250425 | 164200 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 13018 |
| 123 | 20250425 | 164100 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 124 | 20250425 | 164000 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 125 | 20250425 | 163900 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 126 | 20250425 | 163800 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 127 | 20250425 | 163700 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 128 | 20250425 | 163600 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 129 | 20250425 | 163500 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 130 | 20250425 | 163400 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 131 | 20250425 | 163300 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 132 | 20250425 | 163200 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 133 | 20250425 | 163100 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 134 | 20250425 | 163000 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 135 | 20250425 | 162900 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 136 | 20250425 | 162800 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 137 | 20250425 | 162700 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 138 | 20250425 | 162600 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 139 | 20250425 | 162500 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 140 | 20250425 | 162400 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 141 | 20250425 | 162300 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 142 | 20250425 | 162200 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 143 | 20250425 | 162100 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 144 | 20250425 | 162000 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 145 | 20250425 | 161900 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 146 | 20250425 | 161800 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 147 | 20250425 | 161700 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 148 | 20250425 | 161600 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 149 | 20250425 | 161500 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 150 | 20250425 | 161400 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 151 | 20250425 | 161300 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 152 | 20250425 | 161200 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 13018 |
| 153 | 20250425 | 161100 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 154 | 20250425 | 161000 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 155 | 20250425 | 160900 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 156 | 20250425 | 160800 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 157 | 20250425 | 160700 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 158 | 20250425 | 160600 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 159 | 20250425 | 160500 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 160 | 20250425 | 160400 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 161 | 20250425 | 160300 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 162 | 20250425 | 160200 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 163 | 20250425 | 160100 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 164 | 20250425 | 160000 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 165 | 20250425 | 155900 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 166 | 20250425 | 155800 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 167 | 20250425 | 155700 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 168 | 20250425 | 155600 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 169 | 20250425 | 155500 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 170 | 20250425 | 155400 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 171 | 20250425 | 155300 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 172 | 20250425 | 155200 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 173 | 20250425 | 155100 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 174 | 20250425 | 155000 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 175 | 20250425 | 154900 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 176 | 20250425 | 154800 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 177 | 20250425 | 154700 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 178 | 20250425 | 154600 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 179 | 20250425 | 154500 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 180 | 20250425 | 154400 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 181 | 20250425 | 154300 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 182 | 20250425 | 154200 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 13018 |
| 183 | 20250425 | 154100 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 184 | 20250425 | 154000 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 185 | 20250425 | 153900 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 186 | 20250425 | 153800 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 187 | 20250425 | 153700 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 188 | 20250425 | 153600 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 189 | 20250425 | 153500 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 190 | 20250425 | 153400 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 191 | 20250425 | 153300 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 192 | 20250425 | 153200 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 193 | 20250425 | 153100 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 0 |
| 194 | 20250425 | 153000 | 198131992500 | 824000 | 824000 | 824000 | 824000 | 13018 |
| 195 | 20250425 | 152900 | 187405160500 | 822000 | 822000 | 822000 | 822000 | 0 |
| 196 | 20250425 | 152800 | 187405160500 | 822000 | 822000 | 822000 | 822000 | 0 |
| 197 | 20250425 | 152700 | 187405160500 | 822000 | 822000 | 822000 | 822000 | 0 |
| 198 | 20250425 | 152600 | 187405160500 | 822000 | 822000 | 822000 | 822000 | 0 |
| 199 | 20250425 | 152500 | 187405160500 | 822000 | 822000 | 822000 | 822000 | 0 |
| 200 | 20250425 | 152400 | 187405160500 | 822000 | 822000 | 822000 | 822000 | 0 |
| 201 | 20250425 | 152300 | 187405160500 | 822000 | 822000 | 822000 | 822000 | 0 |
| 202 | 20250425 | 152200 | 187405160500 | 822000 | 822000 | 822000 | 822000 | 0 |
| 203 | 20250425 | 152100 | 187405160500 | 822000 | 822000 | 822000 | 822000 | 0 |
| 204 | 20250425 | 152000 | 187405160500 | 822000 | 822000 | 822000 | 822000 | 0 |
| 205 | 20250425 | 151900 | 187405160500 | 822000 | 822000 | 822000 | 820000 | 797 |
| 206 | 20250425 | 151800 | 186750556500 | 821000 | 821000 | 822000 | 821000 | 77 |
| 207 | 20250425 | 151700 | 186687287500 | 821000 | 821000 | 822000 | 820000 | 854 |
| 208 | 20250425 | 151600 | 185985955500 | 821000 | 821000 | 821000 | 820000 | 470 |
| 209 | 20250425 | 151500 | 185600094500 | 820000 | 820000 | 821000 | 820000 | 331 |
| 210 | 20250425 | 151400 | 185328536500 | 820000 | 820000 | 821000 | 820000 | 593 |
| 211 | 20250425 | 151300 | 184842158500 | 821000 | 821000 | 821000 | 820000 | 154 |
| 212 | 20250425 | 151200 | 184715822000 | 820500 | 820000 | 821000 | 820000 | 169 |
| 213 | 20250425 | 151100 | 184577177500 | 820000 | 821000 | 821000 | 820000 | 647 |
| 214 | 20250425 | 151000 | 184046464500 | 821000 | 820000 | 821000 | 819000 | 764 |
| 215 | 20250425 | 150900 | 183419775500 | 820000 | 819000 | 820000 | 818000 | 1740 |
| 216 | 20250425 | 150800 | 181994732500 | 820000 | 820000 | 820000 | 819000 | 628 |
| 217 | 20250425 | 150700 | 181480309500 | 820000 | 820000 | 820000 | 819000 | 905 |
| 218 | 20250425 | 150600 | 180738602500 | 819000 | 820000 | 820000 | 818000 | 1222 |
| 219 | 20250425 | 150500 | 179738110500 | 819000 | 819000 | 820000 | 819000 | 791 |
| 220 | 20250425 | 150400 | 179090123500 | 819000 | 819000 | 820000 | 818000 | 625 |
| 221 | 20250425 | 150300 | 178578261500 | 819000 | 819000 | 820000 | 818000 | 1127 |
| 222 | 20250425 | 150200 | 177655470500 | 819000 | 819000 | 820000 | 819000 | 793 |
| 223 | 20250425 | 150100 | 177005933000 | 819000 | 818000 | 820000 | 818000 | 530 |
| 224 | 20250425 | 150000 | 176571856000 | 819000 | 819000 | 820000 | 818000 | 816 |
| 225 | 20250425 | 145900 | 175903658000 | 819000 | 820000 | 820000 | 819000 | 885 |
| 226 | 20250425 | 145800 | 175178765000 | 820000 | 820000 | 820000 | 819000 | 273 |
| 227 | 20250425 | 145700 | 174955116000 | 819000 | 820000 | 820000 | 819000 | 331 |
| 228 | 20250425 | 145600 | 174683957000 | 820000 | 820000 | 820000 | 819000 | 314 |
| 229 | 20250425 | 145500 | 174426711000 | 820000 | 820000 | 820000 | 819000 | 599 |
| 230 | 20250425 | 145400 | 173935926000 | 819000 | 820000 | 820000 | 819000 | 277 |
| 231 | 20250425 | 145300 | 173708985000 | 820000 | 821000 | 821000 | 819000 | 1357 |
| 232 | 20250425 | 145200 | 172596343000 | 821000 | 821000 | 821000 | 820000 | 304 |
| 233 | 20250425 | 145100 | 172346961000 | 820000 | 821000 | 821000 | 820000 | 261 |
| 234 | 20250425 | 145000 | 172132881500 | 821000 | 821000 | 821000 | 820000 | 312 |
| 235 | 20250425 | 144900 | 171876963000 | 821000 | 820000 | 821000 | 820000 | 487 |
| 236 | 20250425 | 144800 | 171477305000 | 821000 | 820000 | 821000 | 820000 | 382 |
| 237 | 20250425 | 144700 | 171163897000 | 820000 | 821000 | 821000 | 820000 | 301 |
| 238 | 20250425 | 144600 | 170916958000 | 821000 | 821000 | 821000 | 820000 | 1388 |
| 239 | 20250425 | 144500 | 169777731000 | 820000 | 821000 | 821000 | 820000 | 322 |
| 240 | 20250425 | 144400 | 169513584000 | 820000 | 821000 | 821000 | 820000 | 917 |
| 241 | 20250425 | 144300 | 168760833000 | 820000 | 821000 | 821000 | 820000 | 368 |
| 242 | 20250425 | 144200 | 168458887000 | 821000 | 820000 | 821000 | 820000 | 269 |
| 243 | 20250425 | 144100 | 168238219000 | 820000 | 821000 | 821000 | 820000 | 389 |
| 244 | 20250425 | 144000 | 167919070500 | 821000 | 821000 | 821000 | 820000 | 594 |
| 245 | 20250425 | 143900 | 167431572500 | 821000 | 819000 | 822000 | 818000 | 2877 |
| 246 | 20250425 | 143800 | 165073279500 | 818000 | 819000 | 819000 | 818000 | 399 |
| 247 | 20250425 | 143700 | 164746675000 | 818000 | 819000 | 819000 | 818000 | 269 |
| 248 | 20250425 | 143600 | 164526507000 | 818000 | 819000 | 819000 | 818000 | 541 |
| 249 | 20250425 | 143500 | 164083739000 | 818000 | 819000 | 819000 | 818000 | 229 |
| 250 | 20250425 | 143400 | 163896322000 | 818000 | 819000 | 819000 | 818000 | 168 |
| 251 | 20250425 | 143300 | 163758774000 | 819000 | 820000 | 820000 | 818000 | 2718 |
| 252 | 20250425 | 143200 | 161531929000 | 819000 | 820000 | 820000 | 819000 | 228 |
| 253 | 20250425 | 143100 | 161345089500 | 819000 | 819000 | 820000 | 819000 | 345 |
| 254 | 20250425 | 143000 | 161062401500 | 819000 | 820000 | 820000 | 819000 | 309 |
| 255 | 20250425 | 142900 | 160809237500 | 820000 | 819000 | 820000 | 819000 | 255 |
| 256 | 20250425 | 142800 | 160600286000 | 820000 | 819000 | 820000 | 819000 | 278 |
| 257 | 20250425 | 142700 | 160372527000 | 820000 | 819000 | 820000 | 819000 | 170 |
| 258 | 20250425 | 142600 | 160233234000 | 819000 | 820000 | 820000 | 819000 | 730 |
| 259 | 20250425 | 142500 | 159635263000 | 819000 | 819000 | 820000 | 819000 | 291 |
| 260 | 20250425 | 142400 | 159396763500 | 819000 | 820000 | 820000 | 819000 | 121 |
| 261 | 20250425 | 142300 | 159297582500 | 820000 | 820000 | 820000 | 819000 | 243 |
| 262 | 20250425 | 142200 | 159098468500 | 820000 | 820000 | 820000 | 819000 | 193 |
| 263 | 20250425 | 142100 | 158940247500 | 819000 | 820000 | 820000 | 819000 | 150 |
| 264 | 20250425 | 142000 | 158817316000 | 820000 | 820000 | 820000 | 819000 | 260 |
| 265 | 20250425 | 141900 | 158604212500 | 820000 | 820000 | 820000 | 819000 | 388 |
| 266 | 20250425 | 141800 | 158286308500 | 819000 | 820000 | 820000 | 819000 | 384 |
| 267 | 20250425 | 141700 | 157971667500 | 820000 | 820000 | 820000 | 819000 | 226 |
| 268 | 20250425 | 141600 | 157786479500 | 820000 | 820000 | 820000 | 819000 | 140 |
| 269 | 20250425 | 141500 | 157671718500 | 820000 | 820000 | 820000 | 819000 | 111 |
| 270 | 20250425 | 141400 | 157580713000 | 820000 | 820000 | 820000 | 819000 | 235 |
| 271 | 20250425 | 141300 | 157388056000 | 820000 | 820000 | 820000 | 819000 | 1832 |
| 272 | 20250425 | 141200 | 155885913500 | 819000 | 820000 | 820000 | 819000 | 419 |
| 273 | 20250425 | 141100 | 155542646500 | 820000 | 820000 | 820000 | 819000 | 247 |
| 274 | 20250425 | 141000 | 155340228500 | 819000 | 820000 | 820000 | 819000 | 369 |
| 275 | 20250425 | 140900 | 155037842000 | 820000 | 820000 | 820000 | 819000 | 1242 |
| 276 | 20250425 | 140800 | 154019450000 | 820000 | 820000 | 820000 | 819000 | 243 |
| 277 | 20250425 | 140700 | 153820306500 | 820000 | 820000 | 820000 | 819000 | 1018 |
| 278 | 20250425 | 140600 | 152985566500 | 820000 | 822000 | 822000 | 818000 | 2595 |
| 279 | 20250425 | 140500 | 150856357500 | 822000 | 823000 | 824000 | 822000 | 597 |
| 280 | 20250425 | 140400 | 150365142500 | 822000 | 825000 | 825000 | 822000 | 3469 |
| 281 | 20250425 | 140300 | 147508893500 | 825000 | 825000 | 825000 | 824000 | 409 |
| 282 | 20250425 | 140200 | 147171594500 | 825000 | 825000 | 825000 | 824000 | 173 |
| 283 | 20250425 | 140100 | 147028922500 | 824000 | 825000 | 825000 | 824000 | 138 |
| 284 | 20250425 | 140000 | 146915084500 | 825000 | 825000 | 825000 | 824000 | 166 |
| 285 | 20250425 | 135900 | 146778157000 | 825000 | 826000 | 826000 | 824000 | 695 |
| 286 | 20250425 | 135800 | 146204875500 | 825000 | 826000 | 826000 | 824000 | 570 |
| 287 | 20250425 | 135700 | 145734648500 | 826000 | 826000 | 826000 | 825000 | 447 |
| 288 | 20250425 | 135600 | 145365779500 | 825000 | 827000 | 827000 | 825000 | 218 |
| 289 | 20250425 | 135500 | 145185726500 | 827000 | 826000 | 828000 | 826000 | 1219 |
| 290 | 20250425 | 135400 | 144178294500 | 826000 | 828000 | 828000 | 826000 | 929 |
| 291 | 20250425 | 135300 | 143409914500 | 828000 | 827000 | 828000 | 826000 | 1150 |
| 292 | 20250425 | 135200 | 142458837500 | 827000 | 827000 | 828000 | 826000 | 433 |
| 293 | 20250425 | 135100 | 142100748500 | 827000 | 827000 | 828000 | 827000 | 967 |
| 294 | 20250425 | 135000 | 141300972000 | 827000 | 826000 | 828000 | 825000 | 2692 |
| 295 | 20250425 | 134900 | 139075224500 | 826000 | 826000 | 826000 | 825000 | 163 |
| 296 | 20250425 | 134800 | 138940588500 | 826000 | 825000 | 826000 | 824000 | 774 |
| 297 | 20250425 | 134700 | 138302000500 | 825000 | 825000 | 825000 | 824000 | 163 |
| 298 | 20250425 | 134600 | 138167578500 | 825000 | 824000 | 825000 | 824000 | 210 |
| 299 | 20250425 | 134500 | 137994415000 | 825000 | 826000 | 827000 | 824000 | 2537 |
| 300 | 20250425 | 134400 | 135899441000 | 826000 | 824000 | 826000 | 824000 | 1052 |
| 301 | 20250425 | 134300 | 135031488500 | 824000 | 823000 | 825000 | 823000 | 1263 |
| 302 | 20250425 | 134200 | 133990738500 | 824000 | 823000 | 824000 | 823000 | 179 |
| 303 | 20250425 | 134100 | 133843340500 | 823000 | 823000 | 824000 | 823000 | 702 |
| 304 | 20250425 | 134000 | 133265504500 | 824000 | 823000 | 824000 | 823000 | 241 |
| 305 | 20250425 | 133900 | 133067086500 | 824000 | 821000 | 824000 | 821000 | 1752 |
| 306 | 20250425 | 133800 | 131626082500 | 822000 | 822000 | 823000 | 821000 | 1934 |
| 307 | 20250425 | 133700 | 130036960500 | 822000 | 822000 | 822000 | 821000 | 219 |
| 308 | 20250425 | 133600 | 129857006000 | 822000 | 818000 | 822000 | 818000 | 2945 |
| 309 | 20250425 | 133500 | 127441562000 | 818000 | 818000 | 818000 | 817000 | 2028 |
| 310 | 20250425 | 133400 | 125782705500 | 818000 | 818000 | 818000 | 817000 | 59 |
| 311 | 20250425 | 133300 | 125734444500 | 818000 | 817000 | 818000 | 817000 | 85 |
| 312 | 20250425 | 133200 | 125664970500 | 818000 | 818000 | 818000 | 817000 | 1211 |
| 313 | 20250425 | 133100 | 124674375500 | 818000 | 818000 | 818000 | 817000 | 639 |
| 314 | 20250425 | 133000 | 124151676500 | 818000 | 818000 | 818000 | 817000 | 2118 |
| 315 | 20250425 | 132900 | 122419155500 | 818000 | 818000 | 818000 | 817000 | 152 |
| 316 | 20250425 | 132800 | 122294923500 | 818000 | 818000 | 818000 | 817000 | 36 |
| 317 | 20250425 | 132700 | 122265489500 | 817000 | 818000 | 818000 | 817000 | 83 |
| 318 | 20250425 | 132600 | 122197642000 | 818000 | 818000 | 818000 | 817000 | 1438 |
| 319 | 20250425 | 132500 | 121021525000 | 818000 | 817000 | 818000 | 816000 | 576 |
| 320 | 20250425 | 132400 | 120550882000 | 817000 | 817000 | 818000 | 816000 | 778 |
| 321 | 20250425 | 132300 | 119915263000 | 817000 | 818000 | 818000 | 817000 | 2745 |
| 322 | 20250425 | 132200 | 117672354000 | 817000 | 817000 | 818000 | 817000 | 172 |
| 323 | 20250425 | 132100 | 117531692500 | 818000 | 817000 | 818000 | 817000 | 170 |
| 324 | 20250425 | 132000 | 117392697000 | 818000 | 817000 | 818000 | 817000 | 138 |
| 325 | 20250425 | 131900 | 117279849000 | 818000 | 817000 | 818000 | 817000 | 107 |
| 326 | 20250425 | 131800 | 117192363000 | 817000 | 818000 | 818000 | 817000 | 116 |
| 327 | 20250425 | 131700 | 117097525000 | 818000 | 818000 | 818000 | 817000 | 98 |
| 328 | 20250425 | 131600 | 117017402000 | 818000 | 818000 | 818000 | 817000 | 106 |
| 329 | 20250425 | 131500 | 116930716000 | 818000 | 817000 | 818000 | 817000 | 198 |
| 330 | 20250425 | 131400 | 116768904000 | 818000 | 818000 | 818000 | 817000 | 80 |
| 331 | 20250425 | 131300 | 116703504000 | 817000 | 818000 | 818000 | 817000 | 94 |
| 332 | 20250425 | 131200 | 116626683000 | 818000 | 817000 | 818000 | 817000 | 333 |
| 333 | 20250425 | 131100 | 116354341500 | 818000 | 818000 | 818000 | 817000 | 216 |
| 334 | 20250425 | 131000 | 116177655000 | 818000 | 818000 | 819000 | 817000 | 2069 |
| 335 | 20250425 | 130900 | 114485026000 | 818000 | 818000 | 818000 | 817000 | 1483 |
| 336 | 20250425 | 130800 | 113271953000 | 818000 | 818000 | 818000 | 817000 | 80 |
| 337 | 20250425 | 130700 | 113206571000 | 818000 | 818000 | 818000 | 817000 | 192 |
| 338 | 20250425 | 130600 | 113049528000 | 817000 | 818000 | 818000 | 817000 | 105 |
| 339 | 20250425 | 130500 | 112963703000 | 818000 | 818000 | 818000 | 817000 | 135 |
| 340 | 20250425 | 130400 | 112853314000 | 818000 | 818000 | 818000 | 818000 | 529 |
| 341 | 20250425 | 130300 | 112420592000 | 818000 | 819000 | 820000 | 818000 | 724 |
| 342 | 20250425 | 130200 | 111827782000 | 819000 | 821000 | 822000 | 819000 | 2503 |
| 343 | 20250425 | 130100 | 109774795000 | 821000 | 820000 | 821000 | 820000 | 925 |
| 344 | 20250425 | 130000 | 109015823000 | 819000 | 818000 | 820000 | 818000 | 689 |
| 345 | 20250425 | 125900 | 108451551000 | 818000 | 818000 | 819000 | 818000 | 224 |
| 346 | 20250425 | 125800 | 108268296000 | 818000 | 819000 | 819000 | 818000 | 95 |
| 347 | 20250425 | 125700 | 108190536000 | 819000 | 818000 | 819000 | 817000 | 1776 |
| 348 | 20250425 | 125600 | 106737777500 | 817000 | 817000 | 818000 | 817000 | 500 |
| 349 | 20250425 | 125500 | 106329057500 | 817000 | 817000 | 818000 | 817000 | 227 |
| 350 | 20250425 | 125400 | 106143539500 | 817000 | 818000 | 818000 | 817000 | 271 |
| 351 | 20250425 | 125300 | 105922042500 | 817000 | 817000 | 818000 | 817000 | 188 |
| 352 | 20250425 | 125200 | 105768430500 | 817000 | 817000 | 818000 | 817000 | 203 |
| 353 | 20250425 | 125100 | 105602567500 | 817000 | 817000 | 818000 | 817000 | 232 |
| 354 | 20250425 | 125000 | 105413003500 | 817000 | 817000 | 818000 | 817000 | 568 |
| 355 | 20250425 | 124900 | 104948811500 | 818000 | 817000 | 818000 | 817000 | 200 |
| 356 | 20250425 | 124800 | 104785374500 | 818000 | 818000 | 818000 | 817000 | 243 |
| 357 | 20250425 | 124700 | 104586800500 | 818000 | 817000 | 818000 | 817000 | 248 |
| 358 | 20250425 | 124600 | 104384076500 | 817500 | 818000 | 819000 | 817500 | 915 |
| 359 | 20250425 | 124500 | 103635553000 | 818000 | 818000 | 819000 | 818000 | 288 |
| 360 | 20250425 | 124400 | 103399954000 | 818000 | 818000 | 819000 | 818000 | 287 |
| 361 | 20250425 | 124300 | 103165150000 | 818000 | 818000 | 819000 | 818000 | 264 |
| 362 | 20250425 | 124200 | 102949164000 | 818000 | 818000 | 819000 | 818000 | 227 |
| 363 | 20250425 | 124100 | 102763448000 | 819000 | 818000 | 819000 | 818000 | 272 |
| 364 | 20250425 | 124000 | 102540915000 | 818000 | 818000 | 819000 | 818000 | 137 |
| 365 | 20250425 | 123900 | 102428830000 | 818000 | 819000 | 819000 | 818000 | 187 |
| 366 | 20250425 | 123800 | 102275826000 | 818000 | 818000 | 819000 | 818000 | 171 |
| 367 | 20250425 | 123700 | 102135888000 | 819000 | 818000 | 819000 | 818000 | 170 |
| 368 | 20250425 | 123600 | 101996771000 | 818000 | 818000 | 819000 | 818000 | 98 |
| 369 | 20250425 | 123500 | 101916562000 | 819000 | 819000 | 819000 | 818000 | 266 |
| 370 | 20250425 | 123400 | 101698713000 | 819000 | 817000 | 819000 | 817000 | 1823 |
| 371 | 20250425 | 123300 | 100207239000 | 818000 | 817000 | 818000 | 817000 | 3486 |
| 372 | 20250425 | 123200 | 97359122000 | 816000 | 817000 | 818000 | 816000 | 974 |
| 373 | 20250425 | 123100 | 96563414500 | 817000 | 817000 | 818000 | 817000 | 278 |
| 374 | 20250425 | 123000 | 96336145500 | 818000 | 817000 | 818000 | 817000 | 202 |
| 375 | 20250425 | 122900 | 96171041500 | 818000 | 818000 | 818000 | 817000 | 153 |
| 376 | 20250425 | 122800 | 96045990500 | 818000 | 818000 | 819000 | 817000 | 633 |
| 377 | 20250425 | 122700 | 95528185500 | 818000 | 819000 | 819000 | 818000 | 130 |
| 378 | 20250425 | 122600 | 95421825500 | 818000 | 818000 | 819000 | 818000 | 617 |
| 379 | 20250425 | 122500 | 94916647500 | 818000 | 818000 | 819000 | 818000 | 365 |
| 380 | 20250425 | 122400 | 94618039500 | 818000 | 818000 | 819000 | 818000 | 187 |
| 381 | 20250425 | 122300 | 94465035500 | 819000 | 818000 | 819000 | 818000 | 139 |
| 382 | 20250425 | 122200 | 94351284000 | 818000 | 819000 | 819000 | 818000 | 1541 |
| 383 | 20250425 | 122100 | 93089226500 | 819000 | 819000 | 819000 | 818000 | 377 |
| 384 | 20250425 | 122000 | 92780504500 | 819000 | 817500 | 819000 | 817500 | 1568 |
| 385 | 20250425 | 121900 | 91497751000 | 817000 | 817000 | 818000 | 817000 | 148 |
| 386 | 20250425 | 121800 | 91376812000 | 817000 | 817000 | 818000 | 817000 | 139 |
| 387 | 20250425 | 121700 | 91263219000 | 818000 | 818000 | 818000 | 817000 | 184 |
| 388 | 20250425 | 121600 | 91112834000 | 817000 | 817000 | 818000 | 817000 | 315 |
| 389 | 20250425 | 121500 | 90855327000 | 817000 | 817000 | 818000 | 817000 | 149 |
| 390 | 20250425 | 121400 | 90733575000 | 817000 | 817000 | 818000 | 817000 | 361 |
| 391 | 20250425 | 121300 | 90438439000 | 818000 | 817000 | 818000 | 817000 | 232 |
| 392 | 20250425 | 121200 | 90248831000 | 817000 | 817000 | 818000 | 817000 | 156 |
| 393 | 20250425 | 121100 | 90121366000 | 818000 | 817000 | 818000 | 817000 | 144 |
| 394 | 20250425 | 121000 | 90003706000 | 817000 | 818000 | 818000 | 817000 | 186 |
| 395 | 20250425 | 120900 | 89851688000 | 818000 | 818000 | 818000 | 817000 | 169 |
| 396 | 20250425 | 120800 | 89713528000 | 817000 | 817000 | 818000 | 817000 | 160 |
| 397 | 20250425 | 120700 | 89582754000 | 817000 | 818000 | 818000 | 817000 | 102 |
| 398 | 20250425 | 120600 | 89499381000 | 817000 | 816500 | 818000 | 816500 | 2334 |
| 399 | 20250425 | 120500 | 87591311500 | 816500 | 816000 | 817000 | 816000 | 187 |
| 400 | 20250425 | 120400 | 87438610000 | 817000 | 816000 | 817000 | 816000 | 148 |
| 401 | 20250425 | 120300 | 87317823000 | 816000 | 816000 | 817000 | 816000 | 118 |
| 402 | 20250425 | 120200 | 87221517000 | 816000 | 816000 | 817000 | 816000 | 200 |
| 403 | 20250425 | 120100 | 87058294000 | 816000 | 817000 | 817000 | 816000 | 161 |
| 404 | 20250425 | 120000 | 86926899000 | 816000 | 817000 | 817000 | 816000 | 207 |
| 405 | 20250425 | 115900 | 86757887000 | 816000 | 817000 | 817000 | 816000 | 230 |
| 406 | 20250425 | 115800 | 86570144000 | 816000 | 816000 | 817000 | 816000 | 293 |
| 407 | 20250425 | 115700 | 86330907000 | 816000 | 817000 | 817000 | 816000 | 219 |
| 408 | 20250425 | 115600 | 86152094500 | 816000 | 816000 | 817000 | 816000 | 230 |
| 409 | 20250425 | 115500 | 85964337500 | 816000 | 817000 | 817000 | 816000 | 221 |
| 410 | 20250425 | 115400 | 85783929500 | 816000 | 817000 | 817000 | 816000 | 168 |
| 411 | 20250425 | 115300 | 85646779500 | 816000 | 817000 | 817000 | 816000 | 136 |
| 412 | 20250425 | 115200 | 85535786500 | 816000 | 817000 | 817000 | 816000 | 1404 |
| 413 | 20250425 | 115100 | 84388798500 | 817000 | 817000 | 818000 | 817000 | 228 |
| 414 | 20250425 | 115000 | 84202486500 | 817000 | 818000 | 818000 | 817000 | 176 |
| 415 | 20250425 | 114900 | 84058681500 | 818000 | 817000 | 818000 | 817000 | 167 |
| 416 | 20250425 | 114800 | 83922231500 | 817000 | 817000 | 818000 | 817000 | 183 |
| 417 | 20250425 | 114700 | 83772669500 | 817000 | 817000 | 818000 | 817000 | 147 |
| 418 | 20250425 | 114600 | 83652546500 | 817000 | 817000 | 818000 | 817000 | 120 |
| 419 | 20250425 | 114500 | 83554483000 | 817000 | 817000 | 818000 | 817000 | 170 |
| 420 | 20250425 | 114400 | 83415524000 | 817000 | 818000 | 818000 | 817000 | 108 |
| 421 | 20250425 | 114300 | 83327249000 | 818000 | 817000 | 818000 | 817000 | 146 |
| 422 | 20250425 | 114200 | 83207884500 | 817000 | 818000 | 818000 | 817000 | 147 |
| 423 | 20250425 | 114100 | 83087755500 | 818000 | 818000 | 818000 | 817000 | 96 |
| 424 | 20250425 | 114000 | 83009272500 | 817000 | 818000 | 818000 | 817000 | 120 |
| 425 | 20250425 | 113900 | 82911182500 | 818000 | 818000 | 819000 | 817000 | 563 |
| 426 | 20250425 | 113800 | 82450731500 | 819000 | 819000 | 819000 | 818000 | 49 |
| 427 | 20250425 | 113700 | 82410616500 | 818000 | 819000 | 819000 | 818000 | 325 |
| 428 | 20250425 | 113600 | 82144487500 | 818000 | 819000 | 819000 | 818000 | 92 |
| 429 | 20250425 | 113500 | 82069186500 | 819000 | 818000 | 819000 | 818000 | 144 |
| 430 | 20250425 | 113400 | 81951346500 | 819000 | 818000 | 819000 | 818000 | 76 |
| 431 | 20250425 | 113300 | 81889161500 | 818000 | 819000 | 819000 | 818000 | 100 |
| 432 | 20250425 | 113200 | 81807341500 | 818000 | 818000 | 819000 | 818000 | 134 |
| 433 | 20250425 | 113100 | 81697713500 | 818000 | 818000 | 819000 | 818000 | 224 |
| 434 | 20250425 | 113000 | 81514449500 | 819000 | 819000 | 819000 | 818000 | 202 |
| 435 | 20250425 | 112900 | 81349167500 | 819000 | 819000 | 819000 | 818000 | 92 |
| 436 | 20250425 | 112800 | 81273873500 | 818000 | 819000 | 819000 | 818000 | 162 |
| 437 | 20250425 | 112700 | 81141255500 | 819000 | 819000 | 819000 | 818000 | 200 |
| 438 | 20250425 | 112600 | 80977549500 | 819000 | 818000 | 819000 | 818000 | 194 |
| 439 | 20250425 | 112500 | 80818719500 | 819000 | 818000 | 819000 | 818000 | 229 |
| 440 | 20250425 | 112400 | 80631254500 | 818000 | 819000 | 819000 | 818000 | 32 |
| 441 | 20250425 | 112300 | 80605061500 | 819000 | 818000 | 819000 | 818000 | 95 |
| 442 | 20250425 | 112200 | 80527322500 | 818000 | 819000 | 820000 | 818000 | 407 |
| 443 | 20250425 | 112100 | 80194024500 | 819000 | 819000 | 820000 | 819000 | 147 |
| 444 | 20250425 | 112000 | 80073603500 | 820000 | 819000 | 820000 | 819000 | 90 |
| 445 | 20250425 | 111900 | 79999862500 | 819000 | 819000 | 820000 | 819000 | 394 |
| 446 | 20250425 | 111800 | 79677172000 | 819000 | 818000 | 819000 | 818000 | 50 |
| 447 | 20250425 | 111700 | 79636249000 | 818000 | 818000 | 819000 | 818000 | 86 |
| 448 | 20250425 | 111600 | 79565879000 | 818000 | 819000 | 819000 | 816000 | 378 |
| 449 | 20250425 | 111500 | 79257066000 | 818000 | 817000 | 818000 | 816000 | 265 |
| 450 | 20250425 | 111400 | 79040572000 | 817000 | 816000 | 818000 | 815000 | 2182 |
| 451 | 20250425 | 111300 | 77258725000 | 816000 | 815000 | 816000 | 815000 | 526 |
| 452 | 20250425 | 111200 | 76829586000 | 815000 | 815000 | 816000 | 815000 | 262 |
| 453 | 20250425 | 111100 | 76615881000 | 815000 | 816000 | 816000 | 815000 | 358 |
| 454 | 20250425 | 111000 | 76323905000 | 815000 | 816000 | 816000 | 815000 | 399 |
| 455 | 20250425 | 110900 | 75998565000 | 816000 | 816000 | 816000 | 815000 | 287 |
| 456 | 20250425 | 110800 | 75764538000 | 815000 | 815000 | 816000 | 815000 | 488 |
| 457 | 20250425 | 110700 | 75366605500 | 815000 | 817000 | 817000 | 815000 | 1800 |
| 458 | 20250425 | 110600 | 73897907500 | 817000 | 817000 | 817000 | 816000 | 108 |
| 459 | 20250425 | 110500 | 73809735000 | 816000 | 816000 | 817000 | 816000 | 865 |
| 460 | 20250425 | 110400 | 73103246000 | 816000 | 816000 | 817000 | 816000 | 191 |
| 461 | 20250425 | 110300 | 72947347000 | 816000 | 816000 | 817000 | 816000 | 105 |
| 462 | 20250425 | 110200 | 72861646000 | 816000 | 817000 | 817000 | 816000 | 148 |
| 463 | 20250425 | 110100 | 72740854000 | 816000 | 816500 | 817000 | 816000 | 139 |
| 464 | 20250425 | 110000 | 72627395000 | 816500 | 817000 | 817000 | 816000 | 114 |
| 465 | 20250425 | 105900 | 72534327000 | 817000 | 816000 | 817000 | 816000 | 388 |
| 466 | 20250425 | 105800 | 72217453000 | 817000 | 817000 | 817000 | 816000 | 164 |
| 467 | 20250425 | 105700 | 72083567000 | 817000 | 818000 | 819000 | 816000 | 1595 |
| 468 | 20250425 | 105600 | 70780504000 | 818000 | 818000 | 819000 | 818000 | 379 |
| 469 | 20250425 | 105500 | 70470473000 | 818000 | 818500 | 819000 | 818000 | 157 |
| 470 | 20250425 | 105400 | 70342042500 | 818000 | 818000 | 819000 | 818000 | 453 |
| 471 | 20250425 | 105300 | 69971192500 | 818000 | 818000 | 819000 | 818000 | 135 |
| 472 | 20250425 | 105200 | 69860758500 | 819000 | 819000 | 819000 | 818000 | 426 |
| 473 | 20250425 | 105100 | 69512280500 | 819000 | 820000 | 820000 | 818000 | 623 |
| 474 | 20250425 | 105000 | 69002228500 | 819000 | 820000 | 820000 | 819000 | 323 |
| 475 | 20250425 | 104900 | 68737636500 | 819000 | 819000 | 820000 | 819000 | 170 |
| 476 | 20250425 | 104800 | 68598351500 | 820000 | 820000 | 820000 | 819000 | 45 |
| 477 | 20250425 | 104700 | 68561479500 | 819000 | 820000 | 820000 | 819000 | 105 |
| 478 | 20250425 | 104600 | 68475457500 | 819000 | 819000 | 820000 | 819000 | 137 |
| 479 | 20250425 | 104500 | 68363247500 | 820000 | 820000 | 820000 | 819000 | 503 |
| 480 | 20250425 | 104400 | 67951162500 | 820000 | 820000 | 821000 | 819000 | 1654 |
| 481 | 20250425 | 104300 | 66595104500 | 820000 | 820000 | 821000 | 820000 | 123 |
| 482 | 20250425 | 104200 | 66494230500 | 821000 | 820000 | 821000 | 820000 | 94 |
| 483 | 20250425 | 104100 | 66417136500 | 820000 | 820000 | 821000 | 820000 | 189 |
| 484 | 20250425 | 104000 | 66262095500 | 820000 | 821000 | 821000 | 820000 | 125 |
| 485 | 20250425 | 103900 | 66159572500 | 821000 | 821000 | 821000 | 820000 | 62 |
| 486 | 20250425 | 103800 | 66108710500 | 820000 | 821000 | 821000 | 820000 | 135 |
| 487 | 20250425 | 103700 | 65997969500 | 820000 | 821000 | 821000 | 820000 | 64 |
| 488 | 20250425 | 103600 | 65945451500 | 821000 | 820000 | 821000 | 819500 | 1368 |
| 489 | 20250425 | 103500 | 64823612000 | 820000 | 820000 | 820000 | 819000 | 211 |
| 490 | 20250425 | 103400 | 64650606000 | 820000 | 819000 | 820000 | 819000 | 599 |
| 491 | 20250425 | 103300 | 64159434000 | 819500 | 819000 | 820000 | 819000 | 1119 |
| 492 | 20250425 | 103200 | 63241893500 | 819000 | 819000 | 820000 | 819000 | 114 |
| 493 | 20250425 | 103100 | 63148493000 | 820000 | 819000 | 820000 | 819000 | 152 |
| 494 | 20250425 | 103000 | 63023966000 | 819000 | 821000 | 821000 | 819000 | 343 |
| 495 | 20250425 | 102900 | 62742722000 | 821000 | 820000 | 821000 | 820000 | 204 |
| 496 | 20250425 | 102800 | 62575421000 | 820000 | 821000 | 821000 | 820000 | 193 |
| 497 | 20250425 | 102700 | 62417051000 | 821000 | 822000 | 822000 | 821000 | 80 |
| 498 | 20250425 | 102600 | 62351346000 | 821000 | 820500 | 822000 | 820000 | 1445 |
| 499 | 20250425 | 102500 | 61164767500 | 820000 | 820000 | 820000 | 819000 | 365 |
| 500 | 20250425 | 102400 | 60865505500 | 819000 | 819000 | 820000 | 818000 | 850 |
| 501 | 20250425 | 102300 | 60169525500 | 819000 | 822000 | 822000 | 819000 | 887 |
| 502 | 20250425 | 102200 | 59441911500 | 822000 | 823000 | 824000 | 821000 | 320 |
| 503 | 20250425 | 102100 | 59178817500 | 823000 | 823000 | 824000 | 822000 | 529 |
| 504 | 20250425 | 102000 | 58743463500 | 824000 | 822000 | 824000 | 822000 | 530 |
| 505 | 20250425 | 101900 | 58307217500 | 823000 | 824000 | 825000 | 822000 | 892 |
| 506 | 20250425 | 101800 | 57572277500 | 824000 | 826000 | 826000 | 824000 | 1057 |
| 507 | 20250425 | 101700 | 56700283500 | 826000 | 826000 | 826000 | 825000 | 295 |
| 508 | 20250425 | 101600 | 56456799500 | 826000 | 827000 | 827000 | 825000 | 462 |
| 509 | 20250425 | 101500 | 56075189500 | 826500 | 826000 | 827000 | 825000 | 361 |
| 510 | 20250425 | 101400 | 55776901000 | 826000 | 826000 | 827000 | 825000 | 682 |
| 511 | 20250425 | 101300 | 55213769500 | 826000 | 824000 | 827000 | 824000 | 2030 |
| 512 | 20250425 | 101200 | 53538263500 | 824000 | 824000 | 825000 | 824000 | 390 |
| 513 | 20250425 | 101100 | 53216895500 | 824000 | 824000 | 825000 | 824000 | 173 |
| 514 | 20250425 | 101000 | 53074291000 | 824000 | 825000 | 825000 | 824000 | 123 |
| 515 | 20250425 | 100900 | 52972884000 | 824000 | 823500 | 825000 | 823500 | 873 |
| 516 | 20250425 | 100800 | 52253500000 | 824000 | 824000 | 824000 | 823000 | 251 |
| 517 | 20250425 | 100700 | 52046902000 | 824000 | 823000 | 824000 | 822000 | 403 |
| 518 | 20250425 | 100600 | 51715282500 | 823000 | 821000 | 823000 | 821000 | 641 |
| 519 | 20250425 | 100500 | 51188515500 | 822000 | 822000 | 822000 | 820000 | 502 |
| 520 | 20250425 | 100400 | 50776393500 | 821000 | 822000 | 823000 | 821000 | 229 |
| 521 | 20250425 | 100300 | 50588200500 | 823000 | 823000 | 823000 | 822000 | 255 |
| 522 | 20250425 | 100200 | 50378537500 | 823000 | 823000 | 823000 | 822000 | 106 |
| 523 | 20250425 | 100100 | 50291327500 | 822000 | 821000 | 823000 | 821000 | 207 |
| 524 | 20250425 | 100000 | 50121147500 | 822000 | 821000 | 823000 | 820000 | 1225 |
| 525 | 20250425 | 095900 | 49115355500 | 820000 | 821000 | 821000 | 820000 | 468 |
| 526 | 20250425 | 095800 | 48731406500 | 820000 | 822000 | 823000 | 820000 | 691 |
| 527 | 20250425 | 095700 | 48163784000 | 822000 | 823000 | 824000 | 822000 | 491 |
| 528 | 20250425 | 095600 | 47759779000 | 823000 | 823000 | 824000 | 823000 | 165 |
| 529 | 20250425 | 095500 | 47623944500 | 823000 | 822000 | 824000 | 822000 | 430 |
| 530 | 20250425 | 095400 | 47270038500 | 822000 | 823000 | 823000 | 822000 | 261 |
| 531 | 20250425 | 095300 | 47055410500 | 823000 | 822000 | 823000 | 821000 | 699 |
| 532 | 20250425 | 095200 | 46480600500 | 823000 | 822000 | 823000 | 822000 | 298 |
| 533 | 20250425 | 095100 | 46235580500 | 822000 | 822000 | 823000 | 821000 | 495 |
| 534 | 20250425 | 095000 | 45828564500 | 822000 | 823000 | 823000 | 821000 | 317 |
| 535 | 20250425 | 094900 | 45568001000 | 823000 | 822000 | 824000 | 822000 | 1411 |
| 536 | 20250425 | 094800 | 44406563000 | 822000 | 822000 | 823000 | 821000 | 535 |
| 537 | 20250425 | 094700 | 43966909000 | 821000 | 822000 | 822000 | 821000 | 220 |
| 538 | 20250425 | 094600 | 43786112000 | 822000 | 823000 | 823000 | 821000 | 670 |
| 539 | 20250425 | 094500 | 43235298000 | 822000 | 822000 | 823000 | 821000 | 474 |
| 540 | 20250425 | 094400 | 42845603000 | 822000 | 822000 | 822000 | 821000 | 186 |
| 541 | 20250425 | 094300 | 42692783000 | 821000 | 821000 | 822000 | 820000 | 613 |
| 542 | 20250425 | 094200 | 42189522000 | 822000 | 820000 | 823000 | 820000 | 751 |
| 543 | 20250425 | 094100 | 41572756500 | 820000 | 823000 | 823000 | 820000 | 637 |
| 544 | 20250425 | 094000 | 41049296500 | 823000 | 824000 | 825000 | 823000 | 846 |
| 545 | 20250425 | 093900 | 40352240500 | 824000 | 823000 | 825000 | 822000 | 886 |
| 546 | 20250425 | 093800 | 39622730000 | 823000 | 822000 | 824000 | 822000 | 2089 |
| 547 | 20250425 | 093700 | 37904349000 | 822000 | 819000 | 822000 | 818500 | 2117 |
| 548 | 20250425 | 093600 | 36166570500 | 819000 | 817000 | 820000 | 816000 | 1396 |
| 549 | 20250425 | 093500 | 35024972500 | 816000 | 815000 | 817000 | 815000 | 749 |
| 550 | 20250425 | 093400 | 34413703500 | 816000 | 817000 | 817000 | 815000 | 246 |
| 551 | 20250425 | 093300 | 34213056500 | 815000 | 814000 | 817000 | 814000 | 926 |
| 552 | 20250425 | 093200 | 33457924000 | 815000 | 815000 | 815000 | 814000 | 248 |
| 553 | 20250425 | 093100 | 33255953000 | 814000 | 814000 | 817000 | 813000 | 1139 |
| 554 | 20250425 | 093000 | 32328715000 | 813000 | 815000 | 815000 | 813000 | 670 |
| 555 | 20250425 | 092900 | 31783638500 | 814000 | 813000 | 815000 | 813000 | 471 |
| 556 | 20250425 | 092800 | 31400174000 | 813000 | 817000 | 818000 | 813000 | 1692 |
| 557 | 20250425 | 092700 | 30020163000 | 818000 | 817000 | 819000 | 816000 | 703 |
| 558 | 20250425 | 092600 | 29445179000 | 817000 | 817000 | 817000 | 816000 | 820 |
| 559 | 20250425 | 092500 | 28775514500 | 817000 | 815000 | 817000 | 815000 | 961 |
| 560 | 20250425 | 092400 | 27991410500 | 815000 | 811000 | 816000 | 810000 | 1499 |
| 561 | 20250425 | 092300 | 26773933500 | 811000 | 813000 | 814000 | 811000 | 2807 |
| 562 | 20250425 | 092200 | 24494728000 | 814000 | 816000 | 816500 | 812000 | 3446 |
| 563 | 20250425 | 092100 | 21686960500 | 817000 | 817000 | 817000 | 816000 | 1183 |
| 564 | 20250425 | 092000 | 20721480500 | 817000 | 819500 | 820000 | 816000 | 804 |
| 565 | 20250425 | 091900 | 20064532000 | 819000 | 817000 | 820000 | 816000 | 2089 |
| 566 | 20250425 | 091800 | 18356550000 | 817000 | 820000 | 821000 | 816000 | 3567 |
| 567 | 20250425 | 091700 | 15436173500 | 820000 | 821000 | 822000 | 820000 | 834 |
| 568 | 20250425 | 091600 | 14751573000 | 821000 | 822000 | 823000 | 821000 | 1323 |
| 569 | 20250425 | 091500 | 13664422000 | 823000 | 824000 | 824000 | 822000 | 1312 |
| 570 | 20250425 | 091400 | 12584116000 | 824000 | 823000 | 824000 | 822000 | 409 |
| 571 | 20250425 | 091300 | 12247469000 | 823000 | 825000 | 826000 | 821000 | 3083 |
| 572 | 20250425 | 091200 | 9708192000 | 825000 | 826000 | 827000 | 825000 | 864 |
| 573 | 20250425 | 091100 | 8994829000 | 827000 | 828000 | 828000 | 826000 | 761 |
| 574 | 20250425 | 091000 | 8365461000 | 828000 | 828000 | 828000 | 826000 | 505 |
| 575 | 20250425 | 090900 | 7947684000 | 827000 | 827000 | 828000 | 826000 | 445 |
| 576 | 20250425 | 090800 | 7579724500 | 827000 | 829000 | 829000 | 826000 | 948 |
| 577 | 20250425 | 090700 | 6795317500 | 829000 | 829000 | 829000 | 828000 | 196 |
| 578 | 20250425 | 090600 | 6632999000 | 829000 | 828000 | 829000 | 827000 | 831 |
| 579 | 20250425 | 090500 | 5944999000 | 829000 | 825000 | 829000 | 824000 | 968 |
| 580 | 20250425 | 090400 | 5145037000 | 825000 | 830000 | 830000 | 824000 | 558 |
| 581 | 20250425 | 090300 | 4683089500 | 830000 | 830000 | 832000 | 829000 | 1590 |
| 582 | 20250425 | 090200 | 3362755000 | 830000 | 827000 | 831000 | 827000 | 1168 |
| 583 | 20250425 | 090100 | 2394304000 | 827000 | 827000 | 827000 | 822000 | 1533 |
| 584 | 20250425 | 090000 | 1129322000 | 827000 | 828000 | 828000 | 826000 | 1365 |