34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250429 | 183900 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 7113 |
| 3 | 20250429 | 183800 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 4 | 20250429 | 183700 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 5 | 20250429 | 183600 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 6 | 20250429 | 183500 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 7 | 20250429 | 183400 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 8 | 20250429 | 183300 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 9 | 20250429 | 183200 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 10 | 20250429 | 183100 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 11 | 20250429 | 183000 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 12 | 20250429 | 182900 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 13 | 20250429 | 182800 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 14 | 20250429 | 182700 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 15 | 20250429 | 182600 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 16 | 20250429 | 182500 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 17 | 20250429 | 182400 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 18 | 20250429 | 182300 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 19 | 20250429 | 182200 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 20 | 20250429 | 182100 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 21 | 20250429 | 182000 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 22 | 20250429 | 181900 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 23 | 20250429 | 181800 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 24 | 20250429 | 181700 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 25 | 20250429 | 181600 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 26 | 20250429 | 181500 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 27 | 20250429 | 181400 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 28 | 20250429 | 181300 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 29 | 20250429 | 181200 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 30 | 20250429 | 181100 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 31 | 20250429 | 181000 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 32 | 20250429 | 180900 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 7113 |
| 33 | 20250429 | 180800 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 34 | 20250429 | 180700 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 35 | 20250429 | 180600 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 36 | 20250429 | 180500 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 37 | 20250429 | 180400 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 38 | 20250429 | 180300 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 39 | 20250429 | 180200 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 40 | 20250429 | 180100 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 41 | 20250429 | 180000 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 42 | 20250429 | 175900 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 43 | 20250429 | 175800 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 44 | 20250429 | 175700 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 45 | 20250429 | 175600 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 46 | 20250429 | 175500 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 47 | 20250429 | 175400 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 48 | 20250429 | 175300 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 49 | 20250429 | 175200 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 50 | 20250429 | 175100 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 51 | 20250429 | 175000 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 52 | 20250429 | 174900 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 53 | 20250429 | 174800 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 54 | 20250429 | 174700 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 55 | 20250429 | 174600 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 56 | 20250429 | 174500 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 57 | 20250429 | 174400 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 58 | 20250429 | 174300 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 59 | 20250429 | 174200 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 60 | 20250429 | 174100 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 61 | 20250429 | 174000 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 62 | 20250429 | 173900 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 7113 |
| 63 | 20250429 | 173800 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 64 | 20250429 | 173700 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 65 | 20250429 | 173600 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 66 | 20250429 | 173500 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 67 | 20250429 | 173400 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 68 | 20250429 | 173300 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 69 | 20250429 | 173200 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 70 | 20250429 | 173100 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 71 | 20250429 | 173000 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 72 | 20250429 | 172900 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 73 | 20250429 | 172800 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 74 | 20250429 | 172700 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 75 | 20250429 | 172600 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 76 | 20250429 | 172500 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 77 | 20250429 | 172400 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 78 | 20250429 | 172300 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 79 | 20250429 | 172200 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 80 | 20250429 | 172100 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 81 | 20250429 | 172000 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 82 | 20250429 | 171900 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 83 | 20250429 | 171800 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 84 | 20250429 | 171700 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 85 | 20250429 | 171600 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 86 | 20250429 | 171500 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 87 | 20250429 | 171400 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 88 | 20250429 | 171300 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 89 | 20250429 | 171200 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 90 | 20250429 | 171100 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 91 | 20250429 | 171000 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 92 | 20250429 | 170900 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 7113 |
| 93 | 20250429 | 170800 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 94 | 20250429 | 170700 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 95 | 20250429 | 170600 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 96 | 20250429 | 170500 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 97 | 20250429 | 170400 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 98 | 20250429 | 170300 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 99 | 20250429 | 170200 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 100 | 20250429 | 170100 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 101 | 20250429 | 170000 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 102 | 20250429 | 165900 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 103 | 20250429 | 165800 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 104 | 20250429 | 165700 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 105 | 20250429 | 165600 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 106 | 20250429 | 165500 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 107 | 20250429 | 165400 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 108 | 20250429 | 165300 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 109 | 20250429 | 165200 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 110 | 20250429 | 165100 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 111 | 20250429 | 165000 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 112 | 20250429 | 164900 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 113 | 20250429 | 164800 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 114 | 20250429 | 164700 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 115 | 20250429 | 164600 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 116 | 20250429 | 164500 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 117 | 20250429 | 164400 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 118 | 20250429 | 164300 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 119 | 20250429 | 164200 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 120 | 20250429 | 164100 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 121 | 20250429 | 164000 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 122 | 20250429 | 163900 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 7113 |
| 123 | 20250429 | 163800 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 124 | 20250429 | 163700 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 125 | 20250429 | 163600 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 126 | 20250429 | 163500 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 127 | 20250429 | 163400 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 128 | 20250429 | 163300 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 129 | 20250429 | 163200 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 130 | 20250429 | 163100 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 131 | 20250429 | 163000 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 132 | 20250429 | 162900 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 133 | 20250429 | 162800 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 134 | 20250429 | 162700 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 135 | 20250429 | 162600 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 136 | 20250429 | 162500 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 137 | 20250429 | 162400 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 138 | 20250429 | 162300 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 139 | 20250429 | 162200 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 140 | 20250429 | 162100 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 141 | 20250429 | 162000 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 142 | 20250429 | 161900 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 143 | 20250429 | 161800 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 144 | 20250429 | 161700 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 145 | 20250429 | 161600 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 146 | 20250429 | 161500 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 147 | 20250429 | 161400 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 148 | 20250429 | 161300 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 149 | 20250429 | 161200 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 150 | 20250429 | 161100 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 151 | 20250429 | 161000 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 152 | 20250429 | 160900 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 7113 |
| 153 | 20250429 | 160800 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 154 | 20250429 | 160700 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 155 | 20250429 | 160600 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 156 | 20250429 | 160500 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 157 | 20250429 | 160400 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 158 | 20250429 | 160300 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 159 | 20250429 | 160200 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 160 | 20250429 | 160100 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 161 | 20250429 | 160000 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 162 | 20250429 | 155900 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 163 | 20250429 | 155800 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 164 | 20250429 | 155700 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 165 | 20250429 | 155600 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 166 | 20250429 | 155500 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 167 | 20250429 | 155400 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 168 | 20250429 | 155300 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 169 | 20250429 | 155200 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 170 | 20250429 | 155100 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 171 | 20250429 | 155000 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 172 | 20250429 | 154900 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 173 | 20250429 | 154800 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 174 | 20250429 | 154700 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 175 | 20250429 | 154600 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 176 | 20250429 | 154500 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 177 | 20250429 | 154400 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 178 | 20250429 | 154300 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 179 | 20250429 | 154200 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 180 | 20250429 | 154100 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 181 | 20250429 | 154000 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 182 | 20250429 | 153900 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 7113 |
| 183 | 20250429 | 153800 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 184 | 20250429 | 153700 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 185 | 20250429 | 153600 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 186 | 20250429 | 153500 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 187 | 20250429 | 153400 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 188 | 20250429 | 153300 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 189 | 20250429 | 153200 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 190 | 20250429 | 153100 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 0 |
| 191 | 20250429 | 153000 | 78074149350 | 166400 | 166400 | 166400 | 166400 | 7113 |
| 192 | 20250429 | 152900 | 76890546150 | 166200 | 166200 | 166200 | 166200 | 0 |
| 193 | 20250429 | 152800 | 76890546150 | 166200 | 166200 | 166200 | 166200 | 0 |
| 194 | 20250429 | 152700 | 76890546150 | 166200 | 166200 | 166200 | 166200 | 0 |
| 195 | 20250429 | 152600 | 76890546150 | 166200 | 166200 | 166200 | 166200 | 0 |
| 196 | 20250429 | 152500 | 76890546150 | 166200 | 166200 | 166200 | 166200 | 0 |
| 197 | 20250429 | 152400 | 76890546150 | 166200 | 166200 | 166200 | 166200 | 0 |
| 198 | 20250429 | 152300 | 76890546150 | 166200 | 166200 | 166200 | 166200 | 0 |
| 199 | 20250429 | 152200 | 76890546150 | 166200 | 166200 | 166200 | 166200 | 0 |
| 200 | 20250429 | 152100 | 76890546150 | 166200 | 166200 | 166200 | 166200 | 0 |
| 201 | 20250429 | 152000 | 76890546150 | 166200 | 166200 | 166200 | 166200 | 0 |
| 202 | 20250429 | 151900 | 76890546150 | 166200 | 166100 | 166300 | 166000 | 1301 |
| 203 | 20250429 | 151800 | 76674398950 | 166200 | 166100 | 166200 | 166100 | 491 |
| 204 | 20250429 | 151700 | 76592806750 | 166200 | 166200 | 166200 | 166100 | 898 |
| 205 | 20250429 | 151600 | 76443604850 | 166200 | 166200 | 166200 | 166100 | 451 |
| 206 | 20250429 | 151500 | 76368668150 | 166200 | 166200 | 166200 | 166000 | 1624 |
| 207 | 20250429 | 151400 | 76098902050 | 166200 | 166300 | 166300 | 166100 | 885 |
| 208 | 20250429 | 151300 | 75951803350 | 166200 | 166200 | 166300 | 166200 | 432 |
| 209 | 20250429 | 151200 | 75879981050 | 166200 | 166400 | 166500 | 166100 | 1139 |
| 210 | 20250429 | 151100 | 75690480750 | 166400 | 166000 | 166400 | 166000 | 1049 |
| 211 | 20250429 | 151000 | 75516186350 | 166000 | 166100 | 166200 | 166000 | 676 |
| 212 | 20250429 | 150900 | 75403917550 | 166200 | 166000 | 166200 | 166000 | 753 |
| 213 | 20250429 | 150800 | 75278845350 | 166100 | 166000 | 166100 | 165900 | 854 |
| 214 | 20250429 | 150700 | 75137068750 | 166000 | 165900 | 166000 | 165900 | 471 |
| 215 | 20250429 | 150600 | 75058912050 | 166000 | 165900 | 166000 | 165700 | 1392 |
| 216 | 20250429 | 150500 | 74828060850 | 165900 | 165900 | 165900 | 165800 | 432 |
| 217 | 20250429 | 150400 | 74756412950 | 165800 | 165800 | 165900 | 165800 | 430 |
| 218 | 20250429 | 150300 | 74685107850 | 165900 | 165900 | 165900 | 165800 | 1366 |
| 219 | 20250429 | 150200 | 74458580150 | 165900 | 165800 | 165900 | 165800 | 480 |
| 220 | 20250429 | 150100 | 74378981450 | 165800 | 166100 | 166100 | 165800 | 506 |
| 221 | 20250429 | 150000 | 74295036950 | 166100 | 166200 | 166200 | 165800 | 1498 |
| 222 | 20250429 | 145900 | 74046354550 | 166100 | 166200 | 166200 | 166000 | 898 |
| 223 | 20250429 | 145800 | 73897196450 | 166100 | 165900 | 166200 | 165900 | 1045 |
| 224 | 20250429 | 145700 | 73723634650 | 165900 | 165600 | 166100 | 165600 | 1566 |
| 225 | 20250429 | 145600 | 73464127050 | 165600 | 165600 | 165700 | 165600 | 252 |
| 226 | 20250429 | 145500 | 73422384150 | 165700 | 165700 | 165700 | 165600 | 315 |
| 227 | 20250429 | 145400 | 73370207850 | 165700 | 165600 | 165700 | 165600 | 474 |
| 228 | 20250429 | 145300 | 73291697450 | 165700 | 165800 | 165800 | 165600 | 333 |
| 229 | 20250429 | 145200 | 73236525250 | 165700 | 165400 | 165800 | 165400 | 913 |
| 230 | 20250429 | 145100 | 73085339850 | 165500 | 165400 | 165500 | 165400 | 750 |
| 231 | 20250429 | 145000 | 72961281150 | 165500 | 165800 | 165800 | 165100 | 2414 |
| 232 | 20250429 | 144900 | 72561828750 | 165700 | 165700 | 165800 | 165700 | 288 |
| 233 | 20250429 | 144800 | 72514096150 | 165800 | 165900 | 166000 | 165700 | 560 |
| 234 | 20250429 | 144700 | 72421251950 | 165900 | 166000 | 166000 | 165800 | 761 |
| 235 | 20250429 | 144600 | 72294956950 | 165900 | 166100 | 166200 | 165700 | 714 |
| 236 | 20250429 | 144500 | 72176463750 | 166100 | 165900 | 166200 | 165700 | 811 |
| 237 | 20250429 | 144400 | 72041874650 | 165900 | 165600 | 166000 | 165600 | 906 |
| 238 | 20250429 | 144300 | 71891707950 | 165600 | 165700 | 165700 | 165600 | 314 |
| 239 | 20250429 | 144200 | 71839695650 | 165600 | 165600 | 165600 | 165500 | 1027 |
| 240 | 20250429 | 144100 | 71669641650 | 165500 | 165600 | 165600 | 165500 | 1375 |
| 241 | 20250429 | 144000 | 71442030550 | 165600 | 165600 | 165700 | 165600 | 536 |
| 242 | 20250429 | 143900 | 71353252050 | 165700 | 165600 | 165700 | 165500 | 1068 |
| 243 | 20250429 | 143800 | 71176385050 | 165600 | 165500 | 165700 | 165500 | 589 |
| 244 | 20250429 | 143700 | 71078837950 | 165500 | 165700 | 165700 | 165500 | 778 |
| 245 | 20250429 | 143600 | 70950010500 | 165600 | 165550 | 165700 | 165500 | 769 |
| 246 | 20250429 | 143500 | 70822658150 | 165600 | 165500 | 165600 | 165500 | 534 |
| 247 | 20250429 | 143400 | 70734241300 | 165500 | 165600 | 165600 | 165500 | 268 |
| 248 | 20250429 | 143300 | 70689878000 | 165500 | 165500 | 165600 | 165500 | 395 |
| 249 | 20250429 | 143200 | 70624494300 | 165600 | 165500 | 165600 | 165500 | 515 |
| 250 | 20250429 | 143100 | 70539231300 | 165500 | 165500 | 165600 | 165500 | 403 |
| 251 | 20250429 | 143000 | 70472523700 | 165500 | 165600 | 165700 | 165500 | 896 |
| 252 | 20250429 | 142900 | 70324197700 | 165700 | 165600 | 165700 | 165500 | 665 |
| 253 | 20250429 | 142800 | 70214070900 | 165600 | 165800 | 165900 | 165600 | 989 |
| 254 | 20250429 | 142700 | 70050154600 | 165800 | 165700 | 165800 | 165600 | 1001 |
| 255 | 20250429 | 142600 | 69884307200 | 165600 | 165700 | 165800 | 165600 | 524 |
| 256 | 20250429 | 142500 | 69797492000 | 165600 | 166000 | 166100 | 165600 | 834 |
| 257 | 20250429 | 142400 | 69659133100 | 166000 | 166100 | 166200 | 166000 | 526 |
| 258 | 20250429 | 142300 | 69571775500 | 166200 | 166100 | 166200 | 165800 | 2034 |
| 259 | 20250429 | 142200 | 69234023000 | 166200 | 166200 | 166200 | 166100 | 378 |
| 260 | 20250429 | 142100 | 69171212500 | 166200 | 166050 | 166300 | 166000 | 742 |
| 261 | 20250429 | 142000 | 69047975800 | 166050 | 165800 | 166100 | 165800 | 531 |
| 262 | 20250429 | 141900 | 68959839800 | 165900 | 165700 | 166000 | 165500 | 1598 |
| 263 | 20250429 | 141800 | 68695060650 | 165700 | 165900 | 166000 | 165700 | 2000 |
| 264 | 20250429 | 141700 | 68363491850 | 165900 | 165800 | 165900 | 165700 | 909 |
| 265 | 20250429 | 141600 | 68212771550 | 165800 | 165700 | 166000 | 165700 | 468 |
| 266 | 20250429 | 141500 | 68135165350 | 165700 | 166100 | 166100 | 165600 | 1557 |
| 267 | 20250429 | 141400 | 67876973950 | 166000 | 166000 | 166200 | 165900 | 629 |
| 268 | 20250429 | 141300 | 67772504250 | 166000 | 165900 | 166000 | 165900 | 474 |
| 269 | 20250429 | 141200 | 67693839250 | 166000 | 165900 | 166000 | 165800 | 721 |
| 270 | 20250429 | 141100 | 67574268850 | 165900 | 165600 | 165900 | 165600 | 519 |
| 271 | 20250429 | 141000 | 67488233200 | 165600 | 165700 | 165800 | 165500 | 872 |
| 272 | 20250429 | 140900 | 67343760000 | 165700 | 166000 | 166000 | 165500 | 2374 |
| 273 | 20250429 | 140800 | 66950231100 | 166000 | 165900 | 166100 | 165900 | 954 |
| 274 | 20250429 | 140700 | 66791886050 | 166000 | 166000 | 166100 | 165900 | 1078 |
| 275 | 20250429 | 140600 | 66612948550 | 166100 | 166600 | 166700 | 166000 | 1626 |
| 276 | 20250429 | 140500 | 66342373600 | 166700 | 166700 | 166700 | 166600 | 456 |
| 277 | 20250429 | 140400 | 66266375000 | 166700 | 166600 | 166700 | 166600 | 138 |
| 278 | 20250429 | 140300 | 66243380700 | 166600 | 166600 | 166700 | 166600 | 666 |
| 279 | 20250429 | 140200 | 66132406600 | 166700 | 167100 | 167200 | 166600 | 1226 |
| 280 | 20250429 | 140100 | 65927775800 | 167100 | 166900 | 167200 | 166600 | 1343 |
| 281 | 20250429 | 140000 | 65703621600 | 166800 | 166500 | 166900 | 166400 | 839 |
| 282 | 20250429 | 135900 | 65563803300 | 166500 | 166300 | 166600 | 166300 | 638 |
| 283 | 20250429 | 135800 | 65457580300 | 166300 | 166400 | 166500 | 166200 | 974 |
| 284 | 20250429 | 135700 | 65295563600 | 166400 | 165800 | 166900 | 165800 | 2940 |
| 285 | 20250429 | 135600 | 64806250800 | 165800 | 166000 | 166300 | 165800 | 1661 |
| 286 | 20250429 | 135500 | 64530454500 | 165900 | 166900 | 167000 | 165900 | 2715 |
| 287 | 20250429 | 135400 | 64078675000 | 166900 | 167100 | 167200 | 166800 | 1083 |
| 288 | 20250429 | 135300 | 63897831500 | 167200 | 167200 | 167400 | 167100 | 722 |
| 289 | 20250429 | 135200 | 63777151400 | 167100 | 167500 | 167600 | 167100 | 1295 |
| 290 | 20250429 | 135100 | 63560483900 | 167500 | 167500 | 167600 | 167500 | 231 |
| 291 | 20250429 | 135000 | 63521782100 | 167600 | 167400 | 167800 | 167400 | 599 |
| 292 | 20250429 | 134900 | 63421392000 | 167400 | 167500 | 167600 | 167400 | 541 |
| 293 | 20250429 | 134800 | 63330787500 | 167600 | 167500 | 167700 | 167500 | 480 |
| 294 | 20250429 | 134700 | 63250352000 | 167600 | 168100 | 168200 | 167500 | 1195 |
| 295 | 20250429 | 134600 | 63049832500 | 168100 | 168200 | 168300 | 168100 | 829 |
| 296 | 20250429 | 134500 | 62910355000 | 168100 | 168000 | 168200 | 167900 | 1034 |
| 297 | 20250429 | 134400 | 62736572500 | 167900 | 167900 | 168100 | 167900 | 756 |
| 298 | 20250429 | 134300 | 62609565900 | 168000 | 168000 | 168100 | 167900 | 799 |
| 299 | 20250429 | 134200 | 62475352850 | 168000 | 168000 | 168100 | 167900 | 557 |
| 300 | 20250429 | 134100 | 62381798250 | 167900 | 168000 | 168100 | 167900 | 892 |
| 301 | 20250429 | 134000 | 62231949650 | 168000 | 168000 | 168100 | 168000 | 743 |
| 302 | 20250429 | 133900 | 62107093650 | 168000 | 168200 | 168200 | 167900 | 697 |
| 303 | 20250429 | 133800 | 61989960550 | 168100 | 168100 | 168200 | 168000 | 899 |
| 304 | 20250429 | 133700 | 61838859250 | 168200 | 168100 | 168200 | 167900 | 689 |
| 305 | 20250429 | 133600 | 61723029050 | 168100 | 167900 | 168300 | 167900 | 1351 |
| 306 | 20250429 | 133500 | 61495919150 | 168000 | 167800 | 168000 | 167800 | 529 |
| 307 | 20250429 | 133400 | 61407078850 | 167900 | 167700 | 168000 | 167400 | 1814 |
| 308 | 20250429 | 133300 | 61102871450 | 167800 | 167900 | 168000 | 167700 | 779 |
| 309 | 20250429 | 133200 | 60972128750 | 167900 | 168300 | 168300 | 167900 | 851 |
| 310 | 20250429 | 133100 | 60829118150 | 168300 | 168300 | 168400 | 168000 | 1352 |
| 311 | 20250429 | 133000 | 60601754050 | 168300 | 168800 | 168800 | 168200 | 2964 |
| 312 | 20250429 | 132900 | 60102110250 | 168800 | 168900 | 169000 | 168800 | 282 |
| 313 | 20250429 | 132800 | 60054477850 | 168900 | 168800 | 169000 | 168700 | 664 |
| 314 | 20250429 | 132700 | 59942337650 | 168700 | 169300 | 169300 | 168600 | 3049 |
| 315 | 20250429 | 132600 | 59427069000 | 169400 | 169400 | 169700 | 169300 | 2716 |
| 316 | 20250429 | 132500 | 58966735500 | 169300 | 168800 | 169400 | 168600 | 3729 |
| 317 | 20250429 | 132400 | 58336533800 | 168700 | 168700 | 169000 | 168600 | 3548 |
| 318 | 20250429 | 132300 | 57737579100 | 168800 | 168400 | 168800 | 168200 | 1195 |
| 319 | 20250429 | 132200 | 57536219500 | 168400 | 168500 | 168800 | 168400 | 1585 |
| 320 | 20250429 | 132100 | 57268986800 | 168500 | 168700 | 169000 | 168400 | 3347 |
| 321 | 20250429 | 132000 | 56704271700 | 168700 | 168100 | 168700 | 168100 | 2938 |
| 322 | 20250429 | 131900 | 56209452700 | 168100 | 167900 | 168200 | 167800 | 1137 |
| 323 | 20250429 | 131800 | 56018441650 | 167800 | 168000 | 168200 | 167800 | 2687 |
| 324 | 20250429 | 131700 | 55566954750 | 168100 | 167400 | 168200 | 167300 | 4411 |
| 325 | 20250429 | 131600 | 54826869650 | 167400 | 167300 | 167400 | 167300 | 1399 |
| 326 | 20250429 | 131500 | 54592683650 | 167300 | 166900 | 167500 | 166700 | 2806 |
| 327 | 20250429 | 131400 | 54123390450 | 167000 | 166700 | 167300 | 166700 | 842 |
| 328 | 20250429 | 131300 | 53982793950 | 166800 | 166700 | 166800 | 166700 | 168 |
| 329 | 20250429 | 131200 | 53954778650 | 166800 | 166700 | 166800 | 166700 | 410 |
| 330 | 20250429 | 131100 | 53886419350 | 166800 | 166700 | 166800 | 166700 | 200 |
| 331 | 20250429 | 131000 | 53853066950 | 166700 | 166700 | 166900 | 166700 | 303 |
| 332 | 20250429 | 130900 | 53802537150 | 166700 | 166800 | 166900 | 166500 | 385 |
| 333 | 20250429 | 130800 | 53738351650 | 166800 | 166400 | 166800 | 166400 | 529 |
| 334 | 20250429 | 130700 | 53650242050 | 166300 | 166700 | 166700 | 166300 | 813 |
| 335 | 20250429 | 130600 | 53514868550 | 166700 | 166900 | 167000 | 166500 | 1383 |
| 336 | 20250429 | 130500 | 53284164150 | 166900 | 167400 | 167400 | 166900 | 1043 |
| 337 | 20250429 | 130400 | 53109863250 | 167400 | 167500 | 167600 | 167300 | 1626 |
| 338 | 20250429 | 130300 | 52837561750 | 167400 | 167400 | 167500 | 167400 | 434 |
| 339 | 20250429 | 130200 | 52764878700 | 167500 | 167500 | 167600 | 167400 | 734 |
| 340 | 20250429 | 130100 | 52641935800 | 167500 | 166700 | 167500 | 166700 | 6737 |
| 341 | 20250429 | 130000 | 51515505400 | 166700 | 166600 | 166800 | 166500 | 2309 |
| 342 | 20250429 | 125900 | 51130607100 | 166600 | 166600 | 166600 | 166500 | 535 |
| 343 | 20250429 | 125800 | 51041490900 | 166600 | 166400 | 166600 | 166400 | 650 |
| 344 | 20250429 | 125700 | 50933228900 | 166400 | 166500 | 166600 | 166400 | 545 |
| 345 | 20250429 | 125600 | 50842474100 | 166500 | 166500 | 166600 | 166400 | 397 |
| 346 | 20250429 | 125500 | 50776380300 | 166400 | 166300 | 166500 | 166300 | 554 |
| 347 | 20250429 | 125400 | 50684198900 | 166400 | 166300 | 166400 | 166200 | 226 |
| 348 | 20250429 | 125300 | 50646606800 | 166300 | 166200 | 166300 | 166200 | 346 |
| 349 | 20250429 | 125200 | 50589077400 | 166200 | 166200 | 166300 | 166200 | 344 |
| 350 | 20250429 | 125100 | 50531882450 | 166300 | 166000 | 166300 | 166000 | 224 |
| 351 | 20250429 | 125000 | 50494661150 | 166000 | 166100 | 166100 | 166000 | 676 |
| 352 | 20250429 | 124900 | 50382431250 | 166100 | 166100 | 166100 | 166000 | 167 |
| 353 | 20250429 | 124800 | 50354702850 | 166100 | 166300 | 166300 | 166000 | 696 |
| 354 | 20250429 | 124700 | 50239035850 | 166300 | 166200 | 166300 | 166200 | 215 |
| 355 | 20250429 | 124600 | 50203285650 | 166300 | 166200 | 166500 | 166200 | 775 |
| 356 | 20250429 | 124500 | 50074400250 | 166200 | 166500 | 166600 | 166200 | 1395 |
| 357 | 20250429 | 124400 | 49842247050 | 166500 | 166400 | 166500 | 166300 | 307 |
| 358 | 20250429 | 124300 | 49791160650 | 166400 | 166400 | 166400 | 166300 | 488 |
| 359 | 20250429 | 124200 | 49709969950 | 166300 | 166300 | 166400 | 166300 | 318 |
| 360 | 20250429 | 124100 | 49657082050 | 166300 | 166400 | 166500 | 166200 | 994 |
| 361 | 20250429 | 124000 | 49491741350 | 166400 | 166300 | 166500 | 166200 | 1407 |
| 362 | 20250429 | 123900 | 49257592450 | 166400 | 166100 | 166400 | 166000 | 1347 |
| 363 | 20250429 | 123800 | 49033720250 | 166100 | 166100 | 166200 | 166000 | 563 |
| 364 | 20250429 | 123700 | 48940212350 | 166100 | 166000 | 166200 | 165900 | 688 |
| 365 | 20250429 | 123600 | 48825939550 | 166000 | 166000 | 166100 | 165900 | 826 |
| 366 | 20250429 | 123500 | 48688800150 | 166000 | 165700 | 166000 | 165700 | 1016 |
| 367 | 20250429 | 123400 | 48520186250 | 165800 | 165800 | 166000 | 165700 | 916 |
| 368 | 20250429 | 123300 | 48368220450 | 165700 | 165700 | 165900 | 165700 | 355 |
| 369 | 20250429 | 123200 | 48309362450 | 165700 | 165900 | 165900 | 165700 | 864 |
| 370 | 20250429 | 123100 | 48166095950 | 165800 | 165400 | 165900 | 165400 | 790 |
| 371 | 20250429 | 123000 | 48035197850 | 165400 | 165600 | 165600 | 165400 | 201 |
| 372 | 20250429 | 122900 | 48001936050 | 165600 | 165100 | 165700 | 165100 | 2067 |
| 373 | 20250429 | 122800 | 47660195150 | 165100 | 165200 | 165200 | 165100 | 255 |
| 374 | 20250429 | 122700 | 47618086950 | 165200 | 165100 | 165200 | 165100 | 195 |
| 375 | 20250429 | 122600 | 47585884050 | 165100 | 165100 | 165200 | 165000 | 222 |
| 376 | 20250429 | 122500 | 47549230750 | 165000 | 165000 | 165200 | 164900 | 845 |
| 377 | 20250429 | 122400 | 47409778650 | 165100 | 165300 | 165300 | 165000 | 658 |
| 378 | 20250429 | 122300 | 47301138550 | 165200 | 165100 | 165200 | 165100 | 270 |
| 379 | 20250429 | 122200 | 47256551050 | 165200 | 165200 | 165300 | 165000 | 493 |
| 380 | 20250429 | 122100 | 47175108250 | 165100 | 165300 | 165300 | 165100 | 727 |
| 381 | 20250429 | 122000 | 47055048050 | 165200 | 165200 | 165300 | 165100 | 201 |
| 382 | 20250429 | 121900 | 47021844150 | 165200 | 165200 | 165300 | 165100 | 295 |
| 383 | 20250429 | 121800 | 46973112900 | 165200 | 165400 | 165500 | 165100 | 683 |
| 384 | 20250429 | 121700 | 46860273200 | 165400 | 165300 | 165600 | 165300 | 399 |
| 385 | 20250429 | 121600 | 46794250800 | 165300 | 165300 | 165400 | 165300 | 108 |
| 386 | 20250429 | 121500 | 46776393300 | 165400 | 165200 | 165400 | 165100 | 425 |
| 387 | 20250429 | 121400 | 46706165350 | 165100 | 165100 | 165200 | 165100 | 252 |
| 388 | 20250429 | 121300 | 46664549950 | 165100 | 165100 | 165200 | 165000 | 318 |
| 389 | 20250429 | 121200 | 46612046350 | 165200 | 165100 | 165200 | 165100 | 264 |
| 390 | 20250429 | 121100 | 46568447850 | 165100 | 165200 | 165300 | 165100 | 655 |
| 391 | 20250429 | 121000 | 46460264450 | 165100 | 165100 | 165200 | 165100 | 204 |
| 392 | 20250429 | 120900 | 46426571650 | 165200 | 165200 | 165300 | 165100 | 444 |
| 393 | 20250429 | 120800 | 46353213350 | 165200 | 165200 | 165300 | 165200 | 171 |
| 394 | 20250429 | 120700 | 46324955450 | 165300 | 165400 | 165500 | 165200 | 347 |
| 395 | 20250429 | 120600 | 46267575150 | 165400 | 165400 | 165500 | 165400 | 541 |
| 396 | 20250429 | 120500 | 46178087050 | 165500 | 165300 | 165500 | 165300 | 120 |
| 397 | 20250429 | 120400 | 46158234150 | 165300 | 165500 | 165500 | 165300 | 228 |
| 398 | 20250429 | 120300 | 46120520150 | 165600 | 165300 | 165600 | 165200 | 1334 |
| 399 | 20250429 | 120200 | 45899823750 | 165300 | 165200 | 165300 | 165200 | 125 |
| 400 | 20250429 | 120100 | 45879168250 | 165200 | 165200 | 165400 | 165200 | 422 |
| 401 | 20250429 | 120000 | 45809419150 | 165200 | 165200 | 165300 | 165100 | 448 |
| 402 | 20250429 | 115900 | 45735411850 | 165200 | 165100 | 165300 | 165000 | 437 |
| 403 | 20250429 | 115800 | 45663236150 | 165100 | 164900 | 165200 | 164900 | 404 |
| 404 | 20250429 | 115700 | 45596546350 | 164900 | 164900 | 165000 | 164800 | 421 |
| 405 | 20250429 | 115600 | 45527122650 | 164900 | 164900 | 165100 | 164900 | 393 |
| 406 | 20250429 | 115500 | 45462295950 | 165100 | 164700 | 165200 | 164700 | 837 |
| 407 | 20250429 | 115400 | 45324200350 | 164700 | 165100 | 165300 | 164700 | 731 |
| 408 | 20250429 | 115300 | 45203594850 | 165200 | 165400 | 165500 | 165100 | 456 |
| 409 | 20250429 | 115200 | 45128206150 | 165300 | 165500 | 165500 | 165300 | 246 |
| 410 | 20250429 | 115100 | 45087508550 | 165500 | 165400 | 165500 | 165300 | 610 |
| 411 | 20250429 | 115000 | 44986605250 | 165300 | 165200 | 165400 | 165200 | 282 |
| 412 | 20250429 | 114900 | 44939995650 | 165200 | 165300 | 165400 | 165000 | 1508 |
| 413 | 20250429 | 114800 | 44690941650 | 165200 | 165400 | 165500 | 165200 | 241 |
| 414 | 20250429 | 114700 | 44651104750 | 165400 | 165200 | 165500 | 165200 | 382 |
| 415 | 20250429 | 114600 | 44587958250 | 165200 | 165300 | 165600 | 165100 | 671 |
| 416 | 20250429 | 114500 | 44477074850 | 165300 | 165300 | 165400 | 165200 | 381 |
| 417 | 20250429 | 114400 | 44414096450 | 165400 | 165400 | 165600 | 165300 | 872 |
| 418 | 20250429 | 114300 | 44269866350 | 165300 | 165600 | 165600 | 165300 | 1296 |
| 419 | 20250429 | 114200 | 44055517850 | 165600 | 165600 | 165700 | 165500 | 247 |
| 420 | 20250429 | 114100 | 44014615650 | 165600 | 165500 | 165700 | 165500 | 216 |
| 421 | 20250429 | 114000 | 43978839750 | 165500 | 165700 | 165800 | 165500 | 463 |
| 422 | 20250429 | 113900 | 43902117250 | 165700 | 165800 | 165800 | 165600 | 474 |
| 423 | 20250429 | 113800 | 43823569350 | 165900 | 165700 | 165900 | 165600 | 333 |
| 424 | 20250429 | 113700 | 43768367350 | 165800 | 165700 | 165800 | 165500 | 552 |
| 425 | 20250429 | 113600 | 43676889150 | 165700 | 165500 | 165800 | 165500 | 275 |
| 426 | 20250429 | 113500 | 43631319950 | 165600 | 165600 | 165800 | 165400 | 627 |
| 427 | 20250429 | 113400 | 43527518550 | 165500 | 165600 | 165600 | 165300 | 206 |
| 428 | 20250429 | 113300 | 43493441950 | 165400 | 165400 | 165600 | 165200 | 796 |
| 429 | 20250429 | 113200 | 43361790850 | 165500 | 165300 | 165800 | 165300 | 553 |
| 430 | 20250429 | 113100 | 43270294550 | 165400 | 165500 | 165500 | 165200 | 801 |
| 431 | 20250429 | 113000 | 43137823950 | 165400 | 165700 | 165800 | 165400 | 859 |
| 432 | 20250429 | 112900 | 42995630250 | 165600 | 165900 | 166000 | 165600 | 588 |
| 433 | 20250429 | 112800 | 42898147950 | 166000 | 165900 | 166000 | 165900 | 331 |
| 434 | 20250429 | 112700 | 42843229850 | 165900 | 165800 | 166200 | 165800 | 1913 |
| 435 | 20250429 | 112600 | 42525670750 | 165800 | 165600 | 165800 | 165500 | 825 |
| 436 | 20250429 | 112500 | 42388966350 | 165600 | 165500 | 165700 | 165500 | 383 |
| 437 | 20250429 | 112400 | 42325552450 | 165600 | 165600 | 165700 | 165500 | 265 |
| 438 | 20250429 | 112300 | 42281669050 | 165500 | 165500 | 165600 | 165400 | 394 |
| 439 | 20250429 | 112200 | 42216452650 | 165500 | 165400 | 165600 | 165400 | 422 |
| 440 | 20250429 | 112100 | 42146610750 | 165400 | 165400 | 165600 | 165300 | 481 |
| 441 | 20250429 | 112000 | 42067020050 | 165400 | 165300 | 165500 | 165300 | 443 |
| 442 | 20250429 | 111900 | 41993753050 | 165400 | 165400 | 165400 | 165300 | 449 |
| 443 | 20250429 | 111800 | 41919506550 | 165400 | 165100 | 165500 | 165100 | 434 |
| 444 | 20250429 | 111700 | 41847725250 | 165200 | 165200 | 165500 | 165100 | 825 |
| 445 | 20250429 | 111600 | 41711423550 | 165200 | 165200 | 165600 | 165200 | 718 |
| 446 | 20250429 | 111500 | 41592716850 | 165200 | 165100 | 165400 | 165000 | 530 |
| 447 | 20250429 | 111400 | 41505188350 | 165200 | 165300 | 165600 | 165200 | 802 |
| 448 | 20250429 | 111300 | 41372667550 | 165400 | 165500 | 165700 | 165400 | 598 |
| 449 | 20250429 | 111200 | 41273706050 | 165500 | 165600 | 165800 | 165500 | 349 |
| 450 | 20250429 | 111100 | 41215886900 | 165700 | 165600 | 165800 | 165500 | 748 |
| 451 | 20250429 | 111000 | 41091963900 | 165500 | 165700 | 165900 | 165500 | 612 |
| 452 | 20250429 | 110900 | 40990518600 | 165800 | 165600 | 165800 | 165600 | 401 |
| 453 | 20250429 | 110800 | 40924070300 | 165600 | 165700 | 165800 | 165500 | 745 |
| 454 | 20250429 | 110700 | 40800654900 | 165800 | 165800 | 165800 | 165600 | 419 |
| 455 | 20250429 | 110600 | 40731220600 | 165700 | 165900 | 165900 | 165600 | 581 |
| 456 | 20250429 | 110500 | 40634949450 | 165800 | 165100 | 165900 | 165100 | 1112 |
| 457 | 20250429 | 110400 | 40450990050 | 165200 | 164900 | 165300 | 164800 | 1301 |
| 458 | 20250429 | 110300 | 40236367750 | 164900 | 164900 | 165000 | 164800 | 344 |
| 459 | 20250429 | 110200 | 40179648700 | 165000 | 164600 | 165000 | 164600 | 275 |
| 460 | 20250429 | 110100 | 40134324300 | 164800 | 164700 | 165200 | 164600 | 1209 |
| 461 | 20250429 | 110000 | 39934951000 | 164700 | 164600 | 164900 | 164600 | 597 |
| 462 | 20250429 | 105900 | 39836618800 | 164800 | 165100 | 165200 | 164600 | 909 |
| 463 | 20250429 | 105800 | 39686696600 | 165200 | 165100 | 165200 | 165000 | 857 |
| 464 | 20250429 | 105700 | 39545216600 | 165200 | 165500 | 165600 | 164900 | 1966 |
| 465 | 20250429 | 105600 | 39220511000 | 165500 | 166200 | 166200 | 165400 | 842 |
| 466 | 20250429 | 105500 | 39080873500 | 166200 | 166000 | 166300 | 165900 | 1141 |
| 467 | 20250429 | 105400 | 38891303100 | 165900 | 165900 | 166000 | 165700 | 354 |
| 468 | 20250429 | 105300 | 38832598400 | 165900 | 165800 | 166000 | 165800 | 472 |
| 469 | 20250429 | 105200 | 38754296800 | 165800 | 166000 | 166100 | 165700 | 358 |
| 470 | 20250429 | 105100 | 38694907400 | 166000 | 166100 | 166200 | 166000 | 995 |
| 471 | 20250429 | 105000 | 38529649000 | 166200 | 165500 | 166200 | 165400 | 1565 |
| 472 | 20250429 | 104900 | 38269923000 | 165600 | 165600 | 165600 | 165100 | 1175 |
| 473 | 20250429 | 104800 | 38075598700 | 165500 | 165600 | 165800 | 165500 | 426 |
| 474 | 20250429 | 104700 | 38005075250 | 165700 | 165800 | 165800 | 165400 | 460 |
| 475 | 20250429 | 104600 | 37928885150 | 165800 | 165800 | 165900 | 165700 | 445 |
| 476 | 20250429 | 104500 | 37855108150 | 165800 | 165600 | 165800 | 165400 | 1192 |
| 477 | 20250429 | 104400 | 37657765050 | 165600 | 165600 | 165900 | 165500 | 687 |
| 478 | 20250429 | 104300 | 37543937750 | 165600 | 165700 | 165700 | 165500 | 335 |
| 479 | 20250429 | 104200 | 37488457750 | 165700 | 165700 | 165800 | 165400 | 431 |
| 480 | 20250429 | 104100 | 37417085150 | 165800 | 165800 | 165900 | 165600 | 426 |
| 481 | 20250429 | 104000 | 37346495050 | 165900 | 165900 | 166000 | 165800 | 387 |
| 482 | 20250429 | 103900 | 37282299550 | 165900 | 166100 | 166200 | 165700 | 1069 |
| 483 | 20250429 | 103800 | 37104865450 | 166100 | 165500 | 166200 | 165500 | 812 |
| 484 | 20250429 | 103700 | 36970100150 | 165500 | 165500 | 165800 | 165400 | 439 |
| 485 | 20250429 | 103600 | 36897431150 | 165500 | 165300 | 165500 | 165300 | 317 |
| 486 | 20250429 | 103500 | 36845008050 | 165300 | 165400 | 165700 | 165300 | 670 |
| 487 | 20250429 | 103400 | 36734126050 | 165500 | 165600 | 165600 | 165300 | 527 |
| 488 | 20250429 | 103300 | 36646919350 | 165600 | 165600 | 165800 | 165500 | 487 |
| 489 | 20250429 | 103200 | 36566267100 | 165500 | 165800 | 165900 | 165500 | 407 |
| 490 | 20250429 | 103100 | 36498819400 | 165900 | 165800 | 166000 | 165600 | 352 |
| 491 | 20250429 | 103000 | 36440453150 | 165900 | 166100 | 166100 | 165800 | 491 |
| 492 | 20250429 | 102900 | 36358987250 | 165900 | 165900 | 166200 | 165800 | 1456 |
| 493 | 20250429 | 102800 | 36117302550 | 166000 | 165900 | 166100 | 165800 | 2440 |
| 494 | 20250429 | 102700 | 35712275950 | 165900 | 165700 | 166000 | 165700 | 253 |
| 495 | 20250429 | 102600 | 35670325150 | 165500 | 165700 | 166100 | 165400 | 907 |
| 496 | 20250429 | 102500 | 35520077950 | 165700 | 166200 | 166300 | 165600 | 1040 |
| 497 | 20250429 | 102400 | 35347411950 | 166200 | 166200 | 166300 | 166100 | 316 |
| 498 | 20250429 | 102300 | 35294894350 | 166100 | 166200 | 166300 | 166000 | 558 |
| 499 | 20250429 | 102200 | 35202170350 | 166200 | 166300 | 166300 | 166000 | 540 |
| 500 | 20250429 | 102100 | 35112443550 | 166100 | 166200 | 166500 | 166000 | 716 |
| 501 | 20250429 | 102000 | 34993407850 | 166200 | 166700 | 166900 | 166100 | 1509 |
| 502 | 20250429 | 101900 | 34742142950 | 166800 | 166950 | 167000 | 166600 | 1265 |
| 503 | 20250429 | 101800 | 34531242450 | 167000 | 166700 | 167050 | 166600 | 840 |
| 504 | 20250429 | 101700 | 34391117950 | 166600 | 166800 | 166800 | 166500 | 800 |
| 505 | 20250429 | 101600 | 34257789950 | 166800 | 166700 | 166900 | 166500 | 1225 |
| 506 | 20250429 | 101500 | 34053555250 | 166700 | 166300 | 166900 | 166300 | 1011 |
| 507 | 20250429 | 101400 | 33885156250 | 166600 | 166900 | 167000 | 166200 | 1386 |
| 508 | 20250429 | 101300 | 33654145600 | 166800 | 166900 | 167100 | 166800 | 950 |
| 509 | 20250429 | 101200 | 33495597200 | 167000 | 166800 | 167000 | 166600 | 1854 |
| 510 | 20250429 | 101100 | 33186213700 | 166900 | 167000 | 167200 | 166600 | 2197 |
| 511 | 20250429 | 101000 | 32819459700 | 167000 | 166300 | 167000 | 166100 | 5519 |
| 512 | 20250429 | 100900 | 31899511100 | 166400 | 166500 | 166600 | 166300 | 2113 |
| 513 | 20250429 | 100800 | 31547787100 | 166400 | 165900 | 166500 | 165900 | 2378 |
| 514 | 20250429 | 100700 | 31152313100 | 166000 | 165800 | 166100 | 165500 | 1432 |
| 515 | 20250429 | 100600 | 30914880800 | 165700 | 165600 | 165800 | 165500 | 1056 |
| 516 | 20250429 | 100500 | 30739963800 | 165500 | 164300 | 165500 | 164300 | 972 |
| 517 | 20250429 | 100400 | 30579611600 | 164400 | 164300 | 164500 | 164200 | 429 |
| 518 | 20250429 | 100300 | 30509128700 | 164300 | 164500 | 164800 | 164200 | 2001 |
| 519 | 20250429 | 100200 | 30180109900 | 164400 | 165100 | 165100 | 164400 | 1065 |
| 520 | 20250429 | 100100 | 30004737550 | 165000 | 165500 | 165500 | 165000 | 1062 |
| 521 | 20250429 | 100000 | 29829198950 | 165500 | 165400 | 165700 | 165300 | 684 |
| 522 | 20250429 | 095900 | 29715994650 | 165500 | 165300 | 165500 | 165200 | 393 |
| 523 | 20250429 | 095800 | 29651002250 | 165100 | 165300 | 165400 | 165000 | 997 |
| 524 | 20250429 | 095700 | 29486353750 | 165300 | 166000 | 166100 | 165300 | 1775 |
| 525 | 20250429 | 095600 | 29192090450 | 166000 | 166000 | 166000 | 165900 | 373 |
| 526 | 20250429 | 095500 | 29130185650 | 165900 | 166000 | 166300 | 165600 | 1851 |
| 527 | 20250429 | 095400 | 28823022950 | 166100 | 166200 | 166300 | 166000 | 2975 |
| 528 | 20250429 | 095300 | 28328671850 | 166100 | 165800 | 166150 | 165600 | 1243 |
| 529 | 20250429 | 095200 | 28122472600 | 165800 | 166000 | 166100 | 165300 | 2158 |
| 530 | 20250429 | 095100 | 27764693200 | 165600 | 166000 | 166200 | 165600 | 2124 |
| 531 | 20250429 | 095000 | 27412189000 | 165900 | 165600 | 166200 | 165600 | 2398 |
| 532 | 20250429 | 094900 | 27014311900 | 165700 | 165700 | 166300 | 165500 | 7853 |
| 533 | 20250429 | 094800 | 25711535500 | 165800 | 165100 | 165800 | 165100 | 2097 |
| 534 | 20250429 | 094700 | 25364655100 | 165200 | 164500 | 165200 | 164400 | 3376 |
| 535 | 20250429 | 094600 | 24808364200 | 164500 | 164600 | 164800 | 164300 | 1480 |
| 536 | 20250429 | 094500 | 24564873200 | 164600 | 164700 | 165100 | 164500 | 1657 |
| 537 | 20250429 | 094400 | 24291858300 | 164800 | 165000 | 165100 | 164700 | 1983 |
| 538 | 20250429 | 094300 | 23964841400 | 165000 | 164700 | 165000 | 164600 | 773 |
| 539 | 20250429 | 094200 | 23837495500 | 164800 | 164600 | 164900 | 164500 | 1448 |
| 540 | 20250429 | 094100 | 23599083900 | 164700 | 164800 | 164800 | 164600 | 821 |
| 541 | 20250429 | 094000 | 23463865800 | 164800 | 164400 | 165000 | 164400 | 1644 |
| 542 | 20250429 | 093900 | 23193160500 | 164400 | 164300 | 164700 | 164200 | 2163 |
| 543 | 20250429 | 093800 | 22837526000 | 164200 | 164700 | 165000 | 164100 | 2740 |
| 544 | 20250429 | 093700 | 22386506550 | 164700 | 164700 | 164800 | 164400 | 1133 |
| 545 | 20250429 | 093600 | 22200011100 | 164900 | 164600 | 165000 | 164500 | 2916 |
| 546 | 20250429 | 093500 | 21719688450 | 164700 | 164100 | 164700 | 164000 | 1727 |
| 547 | 20250429 | 093400 | 21436055650 | 164100 | 164300 | 164500 | 164000 | 763 |
| 548 | 20250429 | 093300 | 21310738450 | 164300 | 164300 | 164500 | 163900 | 1235 |
| 549 | 20250429 | 093200 | 21107895550 | 164300 | 163900 | 164300 | 163800 | 1742 |
| 550 | 20250429 | 093100 | 20822079150 | 163800 | 164300 | 164600 | 163600 | 2754 |
| 551 | 20250429 | 093000 | 20369863950 | 164300 | 163900 | 164400 | 163300 | 2154 |
| 552 | 20250429 | 092900 | 20017233250 | 164000 | 163700 | 164000 | 163500 | 1487 |
| 553 | 20250429 | 092800 | 19773807500 | 163600 | 163600 | 163700 | 163300 | 1656 |
| 554 | 20250429 | 092700 | 19503004800 | 163600 | 164200 | 164200 | 163400 | 1923 |
| 555 | 20250429 | 092600 | 19188175300 | 164000 | 164400 | 164700 | 163500 | 4070 |
| 556 | 20250429 | 092500 | 18520469000 | 164500 | 164300 | 164900 | 164100 | 2309 |
| 557 | 20250429 | 092400 | 18140657600 | 164200 | 164100 | 164900 | 164000 | 2488 |
| 558 | 20250429 | 092300 | 17731586200 | 164100 | 164200 | 164600 | 164100 | 3107 |
| 559 | 20250429 | 092200 | 17220617900 | 164200 | 164300 | 164300 | 163600 | 2126 |
| 560 | 20250429 | 092100 | 16872230900 | 164200 | 163800 | 164300 | 163800 | 2643 |
| 561 | 20250429 | 092000 | 16438650000 | 164000 | 162500 | 164100 | 162500 | 4231 |
| 562 | 20250429 | 091900 | 15748057400 | 162600 | 162300 | 162600 | 162100 | 2868 |
| 563 | 20250429 | 091800 | 15282427250 | 162300 | 162300 | 162500 | 161100 | 6288 |
| 564 | 20250429 | 091700 | 14264811950 | 162300 | 161400 | 162300 | 161300 | 6324 |
| 565 | 20250429 | 091600 | 13241871750 | 161400 | 162300 | 162300 | 161300 | 4497 |
| 566 | 20250429 | 091500 | 12514528050 | 162300 | 162000 | 162400 | 161700 | 10664 |
| 567 | 20250429 | 091400 | 10786697100 | 162000 | 162700 | 162700 | 162000 | 4220 |
| 568 | 20250429 | 091300 | 10101754400 | 162600 | 163000 | 163100 | 162550 | 2092 |
| 569 | 20250429 | 091200 | 9761075750 | 163100 | 162750 | 163100 | 162500 | 2682 |
| 570 | 20250429 | 091100 | 9324686100 | 162700 | 162800 | 163000 | 162500 | 3451 |
| 571 | 20250429 | 091000 | 8763057900 | 162700 | 162900 | 163200 | 162700 | 2790 |
| 572 | 20250429 | 090900 | 8308506700 | 162800 | 162700 | 163500 | 162100 | 9534 |
| 573 | 20250429 | 090800 | 6757296250 | 162600 | 162900 | 163300 | 162500 | 6178 |
| 574 | 20250429 | 090700 | 5751259550 | 162900 | 163800 | 163800 | 162900 | 3403 |
| 575 | 20250429 | 090600 | 5195797450 | 163700 | 163500 | 164100 | 163200 | 4533 |
| 576 | 20250429 | 090500 | 4454037850 | 163500 | 163200 | 163700 | 162900 | 6937 |
| 577 | 20250429 | 090400 | 3322348050 | 163200 | 163900 | 164400 | 163200 | 3849 |
| 578 | 20250429 | 090300 | 2691968950 | 164000 | 164100 | 164300 | 163800 | 4322 |
| 579 | 20250429 | 090200 | 1983285750 | 164100 | 164700 | 164900 | 164000 | 2832 |
| 580 | 20250429 | 090100 | 1517659350 | 164900 | 163700 | 165200 | 163700 | 4784 |
| 581 | 20250429 | 090000 | 730270400 | 163600 | 163800 | 164500 | 163400 | 4433 |