32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250429 | 185000 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 29225 |
| 3 | 20250429 | 184900 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 4 | 20250429 | 184800 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 5 | 20250429 | 184700 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 6 | 20250429 | 184600 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 7 | 20250429 | 184500 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 8 | 20250429 | 184400 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 9 | 20250429 | 184300 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 10 | 20250429 | 184200 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 11 | 20250429 | 184100 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 12 | 20250429 | 184000 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 13 | 20250429 | 183900 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 14 | 20250429 | 183800 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 15 | 20250429 | 183700 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 16 | 20250429 | 183600 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 17 | 20250429 | 183500 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 18 | 20250429 | 183400 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 19 | 20250429 | 183300 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 20 | 20250429 | 183200 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 21 | 20250429 | 183100 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 22 | 20250429 | 183000 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 23 | 20250429 | 182900 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 24 | 20250429 | 182800 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 25 | 20250429 | 182700 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 26 | 20250429 | 182600 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 27 | 20250429 | 182500 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 28 | 20250429 | 182400 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 29 | 20250429 | 182300 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 30 | 20250429 | 182200 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 31 | 20250429 | 182100 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 32 | 20250429 | 182000 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 29225 |
| 33 | 20250429 | 181900 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 34 | 20250429 | 181800 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 35 | 20250429 | 181700 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 36 | 20250429 | 181600 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 37 | 20250429 | 181500 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 38 | 20250429 | 181400 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 39 | 20250429 | 181300 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 40 | 20250429 | 181200 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 41 | 20250429 | 181100 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 42 | 20250429 | 181000 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 43 | 20250429 | 180900 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 44 | 20250429 | 180800 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 45 | 20250429 | 180700 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 46 | 20250429 | 180600 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 47 | 20250429 | 180500 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 48 | 20250429 | 180400 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 49 | 20250429 | 180300 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 50 | 20250429 | 180200 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 51 | 20250429 | 180100 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 52 | 20250429 | 180000 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 53 | 20250429 | 175900 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 54 | 20250429 | 175800 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 55 | 20250429 | 175700 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 56 | 20250429 | 175600 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 57 | 20250429 | 175500 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 58 | 20250429 | 175400 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 59 | 20250429 | 175300 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 60 | 20250429 | 175200 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 61 | 20250429 | 175100 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 62 | 20250429 | 175000 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 29225 |
| 63 | 20250429 | 174900 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 64 | 20250429 | 174800 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 65 | 20250429 | 174700 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 66 | 20250429 | 174600 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 67 | 20250429 | 174500 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 68 | 20250429 | 174400 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 69 | 20250429 | 174300 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 70 | 20250429 | 174200 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 71 | 20250429 | 174100 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 72 | 20250429 | 174000 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 73 | 20250429 | 173900 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 74 | 20250429 | 173800 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 75 | 20250429 | 173700 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 76 | 20250429 | 173600 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 77 | 20250429 | 173500 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 78 | 20250429 | 173400 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 79 | 20250429 | 173300 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 80 | 20250429 | 173200 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 81 | 20250429 | 173100 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 82 | 20250429 | 173000 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 83 | 20250429 | 172900 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 84 | 20250429 | 172800 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 85 | 20250429 | 172700 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 86 | 20250429 | 172600 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 87 | 20250429 | 172500 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 88 | 20250429 | 172400 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 89 | 20250429 | 172300 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 90 | 20250429 | 172200 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 91 | 20250429 | 172100 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 92 | 20250429 | 172000 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 29225 |
| 93 | 20250429 | 171900 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 94 | 20250429 | 171800 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 95 | 20250429 | 171700 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 96 | 20250429 | 171600 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 97 | 20250429 | 171500 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 98 | 20250429 | 171400 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 99 | 20250429 | 171300 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 100 | 20250429 | 171200 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 101 | 20250429 | 171100 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 102 | 20250429 | 171000 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 103 | 20250429 | 170900 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 104 | 20250429 | 170800 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 105 | 20250429 | 170700 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 106 | 20250429 | 170600 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 107 | 20250429 | 170500 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 108 | 20250429 | 170400 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 109 | 20250429 | 170300 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 110 | 20250429 | 170200 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 111 | 20250429 | 170100 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 112 | 20250429 | 170000 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 113 | 20250429 | 165900 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 114 | 20250429 | 165800 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 115 | 20250429 | 165700 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 116 | 20250429 | 165600 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 117 | 20250429 | 165500 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 118 | 20250429 | 165400 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 119 | 20250429 | 165300 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 120 | 20250429 | 165200 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 121 | 20250429 | 165100 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 122 | 20250429 | 165000 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 29225 |
| 123 | 20250429 | 164900 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 124 | 20250429 | 164800 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 125 | 20250429 | 164700 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 126 | 20250429 | 164600 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 127 | 20250429 | 164500 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 128 | 20250429 | 164400 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 129 | 20250429 | 164300 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 130 | 20250429 | 164200 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 131 | 20250429 | 164100 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 132 | 20250429 | 164000 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 133 | 20250429 | 163900 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 134 | 20250429 | 163800 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 135 | 20250429 | 163700 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 136 | 20250429 | 163600 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 137 | 20250429 | 163500 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 138 | 20250429 | 163400 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 139 | 20250429 | 163300 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 140 | 20250429 | 163200 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 141 | 20250429 | 163100 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 142 | 20250429 | 163000 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 143 | 20250429 | 162900 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 144 | 20250429 | 162800 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 145 | 20250429 | 162700 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 146 | 20250429 | 162600 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 147 | 20250429 | 162500 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 148 | 20250429 | 162400 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 149 | 20250429 | 162300 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 150 | 20250429 | 162200 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 151 | 20250429 | 162100 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 152 | 20250429 | 162000 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 29225 |
| 153 | 20250429 | 161900 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 154 | 20250429 | 161800 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 155 | 20250429 | 161700 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 156 | 20250429 | 161600 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 157 | 20250429 | 161500 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 158 | 20250429 | 161400 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 159 | 20250429 | 161300 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 160 | 20250429 | 161200 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 161 | 20250429 | 161100 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 162 | 20250429 | 161000 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 163 | 20250429 | 160900 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 164 | 20250429 | 160800 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 165 | 20250429 | 160700 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 166 | 20250429 | 160600 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 167 | 20250429 | 160500 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 168 | 20250429 | 160400 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 169 | 20250429 | 160300 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 170 | 20250429 | 160200 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 171 | 20250429 | 160100 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 172 | 20250429 | 160000 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 173 | 20250429 | 155900 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 174 | 20250429 | 155800 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 175 | 20250429 | 155700 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 176 | 20250429 | 155600 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 177 | 20250429 | 155500 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 178 | 20250429 | 155400 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 179 | 20250429 | 155300 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 180 | 20250429 | 155200 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 181 | 20250429 | 155100 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 182 | 20250429 | 155000 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 29225 |
| 183 | 20250429 | 154900 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 184 | 20250429 | 154800 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 185 | 20250429 | 154700 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 186 | 20250429 | 154600 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 187 | 20250429 | 154500 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 188 | 20250429 | 154400 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 189 | 20250429 | 154300 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 190 | 20250429 | 154200 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 191 | 20250429 | 154100 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 192 | 20250429 | 154000 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 193 | 20250429 | 153900 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 194 | 20250429 | 153800 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 195 | 20250429 | 153700 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 196 | 20250429 | 153600 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 197 | 20250429 | 153500 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 198 | 20250429 | 153400 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 199 | 20250429 | 153300 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 200 | 20250429 | 153200 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 201 | 20250429 | 153100 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 0 |
| 202 | 20250429 | 153000 | 14512759700 | 82600 | 82600 | 82600 | 82600 | 29225 |
| 203 | 20250429 | 152900 | 12098774700 | 82100 | 82100 | 82100 | 82100 | 0 |
| 204 | 20250429 | 152800 | 12098774700 | 82100 | 82100 | 82100 | 82100 | 0 |
| 205 | 20250429 | 152700 | 12098774700 | 82100 | 82100 | 82100 | 82100 | 0 |
| 206 | 20250429 | 152600 | 12098774700 | 82100 | 82100 | 82100 | 82100 | 0 |
| 207 | 20250429 | 152500 | 12098774700 | 82100 | 82100 | 82100 | 82100 | 0 |
| 208 | 20250429 | 152400 | 12098774700 | 82100 | 82100 | 82100 | 82100 | 0 |
| 209 | 20250429 | 152300 | 12098774700 | 82100 | 82100 | 82100 | 82100 | 0 |
| 210 | 20250429 | 152200 | 12098774700 | 82100 | 82100 | 82100 | 82100 | 0 |
| 211 | 20250429 | 152100 | 12098774700 | 82100 | 82100 | 82100 | 82100 | 0 |
| 212 | 20250429 | 152000 | 12098774700 | 82100 | 82100 | 82100 | 82100 | 0 |
| 213 | 20250429 | 151900 | 12098774700 | 82100 | 82000 | 82300 | 82000 | 225 |
| 214 | 20250429 | 151800 | 12080273900 | 82000 | 82000 | 82200 | 82000 | 620 |
| 215 | 20250429 | 151700 | 12029399500 | 82000 | 81900 | 82000 | 81800 | 361 |
| 216 | 20250429 | 151600 | 11999831900 | 81800 | 81700 | 81800 | 81700 | 623 |
| 217 | 20250429 | 151500 | 11948879000 | 81700 | 81700 | 81900 | 81700 | 1070 |
| 218 | 20250429 | 151400 | 11861372600 | 81800 | 81600 | 81900 | 81600 | 1273 |
| 219 | 20250429 | 151300 | 11757366400 | 81500 | 81600 | 81600 | 81500 | 120 |
| 220 | 20250429 | 151200 | 11747579800 | 81500 | 81600 | 81800 | 81500 | 216 |
| 221 | 20250429 | 151100 | 11729962700 | 81600 | 81700 | 81900 | 81600 | 455 |
| 222 | 20250429 | 151000 | 11692773700 | 81800 | 81400 | 81800 | 81300 | 1158 |
| 223 | 20250429 | 150900 | 11598420800 | 81400 | 81400 | 81400 | 81400 | 387 |
| 224 | 20250429 | 150800 | 11566919000 | 81400 | 81400 | 81400 | 81400 | 216 |
| 225 | 20250429 | 150700 | 11549336600 | 81400 | 81400 | 81400 | 81400 | 205 |
| 226 | 20250429 | 150600 | 11532649600 | 81400 | 81400 | 81400 | 81400 | 348 |
| 227 | 20250429 | 150500 | 11504322400 | 81500 | 81500 | 81500 | 81400 | 58 |
| 228 | 20250429 | 150400 | 11499600800 | 81400 | 81300 | 81500 | 81300 | 1021 |
| 229 | 20250429 | 150300 | 11416509300 | 81300 | 81300 | 81300 | 81300 | 213 |
| 230 | 20250429 | 150200 | 11399192400 | 81300 | 81400 | 81400 | 81300 | 544 |
| 231 | 20250429 | 150100 | 11354920200 | 81300 | 81300 | 81400 | 81300 | 134 |
| 232 | 20250429 | 150000 | 11344025200 | 81300 | 81400 | 81500 | 81300 | 418 |
| 233 | 20250429 | 145900 | 11310003800 | 81400 | 81300 | 81500 | 81300 | 673 |
| 234 | 20250429 | 145800 | 11255259700 | 81200 | 81300 | 81300 | 81200 | 187 |
| 235 | 20250429 | 145700 | 11240075100 | 81300 | 81100 | 81300 | 81100 | 967 |
| 236 | 20250429 | 145600 | 11161560600 | 81100 | 81100 | 81400 | 81100 | 1254 |
| 237 | 20250429 | 145500 | 11059718200 | 81100 | 81100 | 81200 | 81000 | 1420 |
| 238 | 20250429 | 145400 | 10944603100 | 81000 | 81000 | 81000 | 80900 | 955 |
| 239 | 20250429 | 145300 | 10867259300 | 81100 | 81100 | 81100 | 80900 | 1995 |
| 240 | 20250429 | 145200 | 10705619300 | 81100 | 81200 | 81200 | 81100 | 588 |
| 241 | 20250429 | 145100 | 10657915800 | 81200 | 81200 | 81300 | 81200 | 423 |
| 242 | 20250429 | 145000 | 10623542500 | 81200 | 81200 | 81300 | 81200 | 170 |
| 243 | 20250429 | 144900 | 10609738300 | 81200 | 81100 | 81300 | 81100 | 1151 |
| 244 | 20250429 | 144800 | 10516243500 | 81100 | 81000 | 81200 | 81000 | 1861 |
| 245 | 20250429 | 144700 | 10365345850 | 81000 | 81200 | 81200 | 80900 | 557 |
| 246 | 20250429 | 144600 | 10320204750 | 81100 | 81350 | 81400 | 81100 | 437 |
| 247 | 20250429 | 144500 | 10284684100 | 81350 | 81300 | 81350 | 81100 | 1402 |
| 248 | 20250429 | 144400 | 10170733450 | 81250 | 81400 | 81400 | 81250 | 214 |
| 249 | 20250429 | 144300 | 10153337750 | 81350 | 81300 | 81400 | 81300 | 256 |
| 250 | 20250429 | 144200 | 10132519500 | 81300 | 81400 | 81400 | 81300 | 123 |
| 251 | 20250429 | 144100 | 10122515300 | 81350 | 81500 | 81500 | 81300 | 597 |
| 252 | 20250429 | 144000 | 10073922000 | 81600 | 81800 | 81800 | 81600 | 788 |
| 253 | 20250429 | 143900 | 10009553400 | 81700 | 81700 | 81750 | 81700 | 383 |
| 254 | 20250429 | 143800 | 9978257650 | 81700 | 81750 | 81800 | 81700 | 293 |
| 255 | 20250429 | 143700 | 9954302000 | 81750 | 81750 | 81750 | 81750 | 138 |
| 256 | 20250429 | 143600 | 9943020500 | 81750 | 81750 | 81800 | 81750 | 310 |
| 257 | 20250429 | 143500 | 9917669500 | 81800 | 81900 | 81900 | 81700 | 445 |
| 258 | 20250429 | 143400 | 9881287300 | 81800 | 81650 | 81900 | 81650 | 1359 |
| 259 | 20250429 | 143300 | 9770193650 | 81650 | 81700 | 81700 | 81650 | 133 |
| 260 | 20250429 | 143200 | 9759333100 | 81650 | 81650 | 81700 | 81650 | 158 |
| 261 | 20250429 | 143100 | 9746432300 | 81700 | 81650 | 81700 | 81650 | 121 |
| 262 | 20250429 | 143000 | 9736551900 | 81650 | 81650 | 81700 | 81650 | 182 |
| 263 | 20250429 | 142900 | 9721690600 | 81650 | 81650 | 81700 | 81650 | 124 |
| 264 | 20250429 | 142800 | 9711564750 | 81650 | 81450 | 81700 | 81450 | 1282 |
| 265 | 20250429 | 142700 | 9607009400 | 81500 | 81800 | 81800 | 81450 | 747 |
| 266 | 20250429 | 142600 | 9545998300 | 81800 | 81800 | 81900 | 81800 | 202 |
| 267 | 20250429 | 142500 | 9529472100 | 81800 | 81800 | 81900 | 81800 | 156 |
| 268 | 20250429 | 142400 | 9516710300 | 81800 | 81800 | 81900 | 81800 | 149 |
| 269 | 20250429 | 142300 | 9504520500 | 81800 | 81800 | 81900 | 81800 | 148 |
| 270 | 20250429 | 142200 | 9492408600 | 81900 | 81800 | 81900 | 81750 | 986 |
| 271 | 20250429 | 142100 | 9411727700 | 81800 | 81850 | 81900 | 81800 | 171 |
| 272 | 20250429 | 142000 | 9397735350 | 81850 | 81850 | 81900 | 81850 | 71 |
| 273 | 20250429 | 141900 | 9391921950 | 81850 | 81850 | 81900 | 81850 | 283 |
| 274 | 20250429 | 141800 | 9368748750 | 81800 | 81750 | 81800 | 81750 | 897 |
| 275 | 20250429 | 141700 | 9295377000 | 81750 | 81750 | 81800 | 81750 | 44 |
| 276 | 20250429 | 141600 | 9291778600 | 81700 | 81800 | 81800 | 81700 | 404 |
| 277 | 20250429 | 141500 | 9258749400 | 81800 | 81750 | 81900 | 81750 | 1054 |
| 278 | 20250429 | 141400 | 9172535800 | 81750 | 81800 | 81800 | 81750 | 145 |
| 279 | 20250429 | 141300 | 9160677450 | 81750 | 81750 | 81800 | 81750 | 199 |
| 280 | 20250429 | 141200 | 9144402550 | 81800 | 81750 | 81800 | 81750 | 90 |
| 281 | 20250429 | 141100 | 9137042150 | 81750 | 81750 | 81800 | 81750 | 216 |
| 282 | 20250429 | 141000 | 9119375750 | 81750 | 81750 | 81800 | 81750 | 101 |
| 283 | 20250429 | 140900 | 9111116950 | 81800 | 81750 | 81800 | 81750 | 53 |
| 284 | 20250429 | 140800 | 9106783150 | 81750 | 81750 | 81800 | 81750 | 115 |
| 285 | 20250429 | 140700 | 9097379600 | 81800 | 81750 | 81800 | 81750 | 121 |
| 286 | 20250429 | 140600 | 9087482850 | 81800 | 81800 | 81800 | 81750 | 48 |
| 287 | 20250429 | 140500 | 9083558700 | 81750 | 81800 | 81800 | 81750 | 259 |
| 288 | 20250429 | 140400 | 9062374950 | 81750 | 81800 | 81800 | 81750 | 532 |
| 289 | 20250429 | 140300 | 9018857900 | 81800 | 81750 | 81800 | 81700 | 425 |
| 290 | 20250429 | 140200 | 8984111450 | 81800 | 81750 | 81800 | 81750 | 58 |
| 291 | 20250429 | 140100 | 8979369350 | 81750 | 81750 | 81800 | 81750 | 60 |
| 292 | 20250429 | 140000 | 8974463050 | 81750 | 81700 | 81800 | 81700 | 87 |
| 293 | 20250429 | 135900 | 8967351350 | 81700 | 81750 | 81800 | 81700 | 133 |
| 294 | 20250429 | 135800 | 8956479950 | 81750 | 81750 | 82000 | 81750 | 708 |
| 295 | 20250429 | 135700 | 8898549250 | 81750 | 81550 | 81800 | 81550 | 1911 |
| 296 | 20250429 | 135600 | 8742564050 | 81550 | 81600 | 81600 | 81550 | 142 |
| 297 | 20250429 | 135500 | 8730980000 | 81550 | 81600 | 81600 | 81550 | 119 |
| 298 | 20250429 | 135400 | 8721272750 | 81550 | 81550 | 81600 | 81550 | 103 |
| 299 | 20250429 | 135300 | 8712871000 | 81550 | 81550 | 81600 | 81550 | 110 |
| 300 | 20250429 | 135200 | 8703899900 | 81600 | 81550 | 81600 | 81550 | 52 |
| 301 | 20250429 | 135100 | 8699657600 | 81550 | 81550 | 81550 | 81550 | 241 |
| 302 | 20250429 | 135000 | 8680004050 | 81550 | 81500 | 81600 | 81500 | 596 |
| 303 | 20250429 | 134900 | 8631424250 | 81600 | 81700 | 81700 | 81500 | 407 |
| 304 | 20250429 | 134800 | 8598211100 | 81650 | 81700 | 81700 | 81650 | 357 |
| 305 | 20250429 | 134700 | 8569047850 | 81650 | 81650 | 81700 | 81650 | 68 |
| 306 | 20250429 | 134600 | 8563494450 | 81650 | 81650 | 81700 | 81650 | 73 |
| 307 | 20250429 | 134500 | 8557531350 | 81650 | 81650 | 81700 | 81650 | 34 |
| 308 | 20250429 | 134400 | 8554755000 | 81650 | 81650 | 81700 | 81650 | 133 |
| 309 | 20250429 | 134300 | 8543890050 | 81650 | 81700 | 81700 | 81600 | 64 |
| 310 | 20250429 | 134200 | 8538663150 | 81600 | 81800 | 81800 | 81600 | 1041 |
| 311 | 20250429 | 134100 | 8453586200 | 81800 | 81750 | 81800 | 81750 | 250 |
| 312 | 20250429 | 134000 | 8433136250 | 81800 | 81900 | 82000 | 81800 | 1662 |
| 313 | 20250429 | 133900 | 8297010450 | 81850 | 81900 | 81900 | 81850 | 133 |
| 314 | 20250429 | 133800 | 8286120400 | 81900 | 81900 | 81900 | 81850 | 82 |
| 315 | 20250429 | 133700 | 8279406800 | 81850 | 81900 | 81900 | 81850 | 74 |
| 316 | 20250429 | 133600 | 8273347650 | 81900 | 81850 | 81900 | 81850 | 72 |
| 317 | 20250429 | 133500 | 8267451100 | 81900 | 81900 | 81900 | 81850 | 117 |
| 318 | 20250429 | 133400 | 8257869700 | 81850 | 81900 | 81900 | 81850 | 58 |
| 319 | 20250429 | 133300 | 8253120150 | 81850 | 81900 | 81900 | 81850 | 168 |
| 320 | 20250429 | 133200 | 8239361950 | 81850 | 81900 | 81900 | 81850 | 96 |
| 321 | 20250429 | 133100 | 8231501300 | 81850 | 81850 | 81900 | 81850 | 64 |
| 322 | 20250429 | 133000 | 8226260300 | 81850 | 81850 | 81900 | 81850 | 70 |
| 323 | 20250429 | 132900 | 8220528500 | 81900 | 81800 | 81900 | 81800 | 124 |
| 324 | 20250429 | 132800 | 8210375150 | 81800 | 81800 | 81900 | 81800 | 25 |
| 325 | 20250429 | 132700 | 8208329850 | 81800 | 81800 | 81900 | 81800 | 271 |
| 326 | 20250429 | 132600 | 8186145450 | 81900 | 81900 | 81900 | 81800 | 213 |
| 327 | 20250429 | 132500 | 8168707150 | 81900 | 81900 | 81900 | 81800 | 177 |
| 328 | 20250429 | 132400 | 8154217250 | 81850 | 81900 | 81900 | 81850 | 88 |
| 329 | 20250429 | 132300 | 8147010700 | 81850 | 81900 | 81900 | 81850 | 38 |
| 330 | 20250429 | 132200 | 8143900000 | 81850 | 81850 | 81900 | 81850 | 53 |
| 331 | 20250429 | 132100 | 8139560950 | 81900 | 81800 | 81900 | 81800 | 70 |
| 332 | 20250429 | 132000 | 8133831100 | 81800 | 82150 | 82200 | 81800 | 760 |
| 333 | 20250429 | 131900 | 8071448000 | 82200 | 82150 | 82200 | 82150 | 59 |
| 334 | 20250429 | 131800 | 8066599000 | 82200 | 82100 | 82200 | 82050 | 389 |
| 335 | 20250429 | 131700 | 8034658350 | 82100 | 82050 | 82100 | 82050 | 24 |
| 336 | 20250429 | 131600 | 8032688300 | 82100 | 82050 | 82100 | 82050 | 63 |
| 337 | 20250429 | 131500 | 8027517050 | 82050 | 82000 | 82050 | 81950 | 390 |
| 338 | 20250429 | 131400 | 7995537650 | 81950 | 82000 | 82000 | 81950 | 56 |
| 339 | 20250429 | 131300 | 7990947350 | 81950 | 81950 | 82000 | 81950 | 21 |
| 340 | 20250429 | 131200 | 7989226150 | 81950 | 81900 | 81950 | 81850 | 271 |
| 341 | 20250429 | 131100 | 7967030300 | 81900 | 81900 | 82000 | 81800 | 322 |
| 342 | 20250429 | 131000 | 7940645400 | 81900 | 82200 | 82200 | 81900 | 739 |
| 343 | 20250429 | 130900 | 7879948200 | 82200 | 82400 | 82400 | 82200 | 331 |
| 344 | 20250429 | 130800 | 7852703850 | 82400 | 82250 | 82400 | 82250 | 171 |
| 345 | 20250429 | 130700 | 7838629200 | 82250 | 82200 | 82250 | 82200 | 15 |
| 346 | 20250429 | 130600 | 7837395750 | 82200 | 82300 | 82300 | 82100 | 260 |
| 347 | 20250429 | 130500 | 7816013450 | 82400 | 82100 | 82400 | 82000 | 1259 |
| 348 | 20250429 | 130400 | 7712559150 | 82100 | 82100 | 82100 | 82000 | 48 |
| 349 | 20250429 | 130300 | 7708620250 | 82000 | 82000 | 82100 | 82000 | 22 |
| 350 | 20250429 | 130200 | 7706815450 | 82000 | 82000 | 82100 | 82000 | 135 |
| 351 | 20250429 | 130100 | 7695734650 | 82100 | 82200 | 82300 | 82100 | 283 |
| 352 | 20250429 | 130000 | 7672484250 | 82300 | 82300 | 82300 | 82200 | 41 |
| 353 | 20250429 | 125900 | 7669112550 | 82200 | 82200 | 82300 | 82200 | 55 |
| 354 | 20250429 | 125800 | 7664588450 | 82200 | 82300 | 82400 | 82200 | 66 |
| 355 | 20250429 | 125700 | 7659157250 | 82300 | 82400 | 82500 | 82300 | 183 |
| 356 | 20250429 | 125600 | 7644087550 | 82400 | 82400 | 82500 | 82400 | 61 |
| 357 | 20250429 | 125500 | 7639058150 | 82400 | 82400 | 82500 | 82400 | 144 |
| 358 | 20250429 | 125400 | 7627190150 | 82400 | 82400 | 82500 | 82400 | 33 |
| 359 | 20250429 | 125300 | 7624469450 | 82400 | 82500 | 82500 | 82400 | 144 |
| 360 | 20250429 | 125200 | 7612590750 | 82500 | 82500 | 82600 | 82500 | 34 |
| 361 | 20250429 | 125100 | 7609785450 | 82500 | 82500 | 82600 | 82500 | 66 |
| 362 | 20250429 | 125000 | 7604338150 | 82600 | 82500 | 82600 | 82500 | 129 |
| 363 | 20250429 | 124900 | 7593692850 | 82500 | 82500 | 82600 | 82500 | 60 |
| 364 | 20250429 | 124800 | 7588741950 | 82500 | 82500 | 82600 | 82500 | 201 |
| 365 | 20250429 | 124700 | 7572158250 | 82500 | 82600 | 82600 | 82500 | 158 |
| 366 | 20250429 | 124600 | 7559110950 | 82600 | 82600 | 82600 | 82500 | 100 |
| 367 | 20250429 | 124500 | 7550854350 | 82500 | 82500 | 82600 | 82500 | 69 |
| 368 | 20250429 | 124400 | 7545160050 | 82600 | 82600 | 82600 | 82500 | 52 |
| 369 | 20250429 | 124300 | 7540867650 | 82600 | 82500 | 82600 | 82500 | 74 |
| 370 | 20250429 | 124200 | 7534756850 | 82500 | 82500 | 82600 | 82500 | 48 |
| 371 | 20250429 | 124100 | 7530796050 | 82500 | 82600 | 82600 | 82500 | 39 |
| 372 | 20250429 | 124000 | 7527576650 | 82500 | 82500 | 82600 | 82500 | 99 |
| 373 | 20250429 | 123900 | 7519403450 | 82500 | 82500 | 82600 | 82500 | 50 |
| 374 | 20250429 | 123800 | 7515278250 | 82500 | 82500 | 82600 | 82500 | 44 |
| 375 | 20250429 | 123700 | 7511646750 | 82500 | 82600 | 82600 | 82500 | 62 |
| 376 | 20250429 | 123600 | 7506528350 | 82500 | 82600 | 82700 | 82500 | 213 |
| 377 | 20250429 | 123500 | 7488929750 | 82700 | 82600 | 82700 | 82600 | 74 |
| 378 | 20250429 | 123400 | 7482813850 | 82600 | 82600 | 82700 | 82600 | 138 |
| 379 | 20250429 | 123300 | 7471411950 | 82600 | 82700 | 82700 | 82600 | 56 |
| 380 | 20250429 | 123200 | 7466782650 | 82600 | 82600 | 82700 | 82600 | 119 |
| 381 | 20250429 | 123100 | 7456948650 | 82700 | 83000 | 83000 | 82600 | 745 |
| 382 | 20250429 | 123000 | 7395230350 | 83000 | 82900 | 83000 | 82900 | 60 |
| 383 | 20250429 | 122900 | 7390252450 | 82900 | 83000 | 83000 | 82900 | 52 |
| 384 | 20250429 | 122800 | 7385938050 | 83000 | 83000 | 83000 | 82900 | 199 |
| 385 | 20250429 | 122700 | 7369423450 | 82900 | 82900 | 83000 | 82900 | 42 |
| 386 | 20250429 | 122600 | 7365939850 | 82900 | 83000 | 83000 | 82900 | 46 |
| 387 | 20250429 | 122500 | 7362122850 | 82900 | 83000 | 83000 | 82900 | 107 |
| 388 | 20250429 | 122400 | 7353243950 | 82900 | 82900 | 83000 | 82900 | 29 |
| 389 | 20250429 | 122300 | 7350838450 | 83000 | 82900 | 83000 | 82900 | 72 |
| 390 | 20250429 | 122200 | 7344865650 | 83000 | 83000 | 83000 | 82900 | 54 |
| 391 | 20250429 | 122100 | 7340384050 | 83000 | 82950 | 83000 | 82900 | 113 |
| 392 | 20250429 | 122000 | 7331006800 | 82900 | 82900 | 83000 | 82900 | 46 |
| 393 | 20250429 | 121900 | 7327191600 | 83000 | 82900 | 83000 | 82900 | 70 |
| 394 | 20250429 | 121800 | 7321384600 | 82900 | 83000 | 83000 | 82900 | 68 |
| 395 | 20250429 | 121700 | 7315743800 | 83000 | 83000 | 83100 | 82900 | 139 |
| 396 | 20250429 | 121600 | 7304207100 | 82900 | 83000 | 83000 | 82900 | 163 |
| 397 | 20250429 | 121500 | 7290690600 | 82900 | 82900 | 83000 | 82800 | 133 |
| 398 | 20250429 | 121400 | 7279661800 | 82800 | 83100 | 83200 | 82800 | 506 |
| 399 | 20250429 | 121300 | 7237621300 | 83100 | 83200 | 83200 | 83100 | 218 |
| 400 | 20250429 | 121200 | 7219485000 | 83200 | 83200 | 83200 | 83100 | 124 |
| 401 | 20250429 | 121100 | 7209173800 | 83200 | 83200 | 83200 | 83100 | 668 |
| 402 | 20250429 | 121000 | 7153597600 | 83100 | 83100 | 83200 | 83000 | 386 |
| 403 | 20250429 | 120900 | 7121518000 | 83100 | 83000 | 83100 | 83000 | 390 |
| 404 | 20250429 | 120800 | 7089113100 | 83100 | 83100 | 83100 | 83000 | 168 |
| 405 | 20250429 | 120700 | 7075153700 | 83000 | 83000 | 83100 | 83000 | 77 |
| 406 | 20250429 | 120600 | 7068758000 | 83100 | 83100 | 83100 | 83000 | 257 |
| 407 | 20250429 | 120500 | 7047403300 | 83100 | 83100 | 83100 | 83000 | 60 |
| 408 | 20250429 | 120400 | 7042420500 | 83000 | 83100 | 83100 | 83000 | 41 |
| 409 | 20250429 | 120300 | 7039015400 | 83100 | 83000 | 83100 | 83000 | 73 |
| 410 | 20250429 | 120200 | 7032952300 | 83100 | 83100 | 83100 | 83000 | 63 |
| 411 | 20250429 | 120100 | 7027718900 | 83000 | 83000 | 83100 | 83000 | 40 |
| 412 | 20250429 | 120000 | 7024397400 | 83100 | 83200 | 83200 | 83000 | 827 |
| 413 | 20250429 | 115900 | 6955681700 | 83200 | 83200 | 83200 | 83100 | 71 |
| 414 | 20250429 | 115800 | 6949777700 | 83100 | 83200 | 83200 | 83100 | 51 |
| 415 | 20250429 | 115700 | 6945537400 | 83100 | 83200 | 83200 | 83100 | 191 |
| 416 | 20250429 | 115600 | 6929660100 | 83200 | 83200 | 83200 | 83100 | 230 |
| 417 | 20250429 | 115500 | 6910526400 | 83100 | 83200 | 83200 | 83100 | 51 |
| 418 | 20250429 | 115400 | 6906284800 | 83200 | 83200 | 83200 | 83100 | 89 |
| 419 | 20250429 | 115300 | 6898884000 | 83100 | 83000 | 83100 | 83000 | 101 |
| 420 | 20250429 | 115200 | 6890491800 | 83100 | 83000 | 83100 | 83000 | 295 |
| 421 | 20250429 | 115100 | 6865979100 | 83000 | 83000 | 83100 | 83000 | 77 |
| 422 | 20250429 | 115000 | 6859584400 | 83000 | 83200 | 83200 | 83000 | 1231 |
| 423 | 20250429 | 114900 | 6757234600 | 83200 | 83200 | 83200 | 83100 | 75 |
| 424 | 20250429 | 114800 | 6750998300 | 83100 | 83200 | 83200 | 83100 | 65 |
| 425 | 20250429 | 114700 | 6745593200 | 83200 | 83000 | 83200 | 83000 | 482 |
| 426 | 20250429 | 114600 | 6705534300 | 83000 | 83000 | 83100 | 83000 | 37 |
| 427 | 20250429 | 114500 | 6702461200 | 83000 | 83000 | 83100 | 83000 | 95 |
| 428 | 20250429 | 114400 | 6694568000 | 83100 | 83100 | 83200 | 83000 | 562 |
| 429 | 20250429 | 114300 | 6647868800 | 83200 | 83000 | 83200 | 83000 | 407 |
| 430 | 20250429 | 114200 | 6614046400 | 83100 | 83000 | 83100 | 83000 | 102 |
| 431 | 20250429 | 114100 | 6605576000 | 83000 | 83000 | 83100 | 83000 | 72 |
| 432 | 20250429 | 114000 | 6599594800 | 83100 | 83000 | 83100 | 83000 | 55 |
| 433 | 20250429 | 113900 | 6595026700 | 83100 | 83100 | 83200 | 82900 | 348 |
| 434 | 20250429 | 113800 | 6566117300 | 83000 | 83000 | 83100 | 83000 | 94 |
| 435 | 20250429 | 113700 | 6558310100 | 83100 | 82900 | 83100 | 82900 | 203 |
| 436 | 20250429 | 113600 | 6541461100 | 83000 | 83000 | 83100 | 82900 | 788 |
| 437 | 20250429 | 113500 | 6476057700 | 83000 | 82900 | 83100 | 82900 | 123 |
| 438 | 20250429 | 113400 | 6465849000 | 83000 | 83000 | 83000 | 82900 | 73 |
| 439 | 20250429 | 113300 | 6459791900 | 83000 | 82900 | 83000 | 82700 | 166 |
| 440 | 20250429 | 113200 | 6446034000 | 82900 | 82900 | 83000 | 82600 | 556 |
| 441 | 20250429 | 113100 | 6399928400 | 83000 | 82650 | 83000 | 82650 | 496 |
| 442 | 20250429 | 113000 | 6358875750 | 82650 | 82700 | 82700 | 82600 | 1402 |
| 443 | 20250429 | 112900 | 6242933500 | 82700 | 82700 | 82700 | 82600 | 91 |
| 444 | 20250429 | 112800 | 6235409900 | 82600 | 82500 | 82700 | 82500 | 285 |
| 445 | 20250429 | 112700 | 6211878700 | 82500 | 82400 | 82500 | 82400 | 51 |
| 446 | 20250429 | 112600 | 6207673200 | 82400 | 82400 | 82500 | 82400 | 642 |
| 447 | 20250429 | 112500 | 6154709200 | 82400 | 82500 | 82500 | 82400 | 76 |
| 448 | 20250429 | 112400 | 6148441800 | 82500 | 82400 | 82500 | 82400 | 55 |
| 449 | 20250429 | 112300 | 6143905500 | 82500 | 82500 | 82500 | 82400 | 49 |
| 450 | 20250429 | 112200 | 6139864100 | 82500 | 82300 | 82500 | 82200 | 880 |
| 451 | 20250429 | 112100 | 6067409300 | 82200 | 82300 | 82300 | 82200 | 77 |
| 452 | 20250429 | 112000 | 6061074800 | 82200 | 82200 | 82300 | 82200 | 61 |
| 453 | 20250429 | 111900 | 6056059000 | 82200 | 82200 | 82300 | 82200 | 114 |
| 454 | 20250429 | 111800 | 6046681600 | 82200 | 82400 | 82500 | 82200 | 376 |
| 455 | 20250429 | 111700 | 6015723700 | 82500 | 82400 | 82500 | 82400 | 89 |
| 456 | 20250429 | 111600 | 6008384800 | 82500 | 82600 | 82600 | 82400 | 379 |
| 457 | 20250429 | 111500 | 5977111100 | 82500 | 82600 | 82600 | 82500 | 42 |
| 458 | 20250429 | 111400 | 5973643900 | 82500 | 82600 | 82700 | 82500 | 507 |
| 459 | 20250429 | 111300 | 5931764300 | 82700 | 82800 | 82800 | 82600 | 790 |
| 460 | 20250429 | 111200 | 5866421450 | 82800 | 82500 | 82800 | 82500 | 1093 |
| 461 | 20250429 | 111100 | 5776132200 | 82450 | 82500 | 82500 | 82450 | 488 |
| 462 | 20250429 | 111000 | 5735873500 | 82500 | 82500 | 82500 | 82400 | 63 |
| 463 | 20250429 | 110900 | 5730677300 | 82400 | 82400 | 82500 | 82400 | 50 |
| 464 | 20250429 | 110800 | 5726553900 | 82400 | 82500 | 82500 | 82400 | 122 |
| 465 | 20250429 | 110700 | 5716497600 | 82600 | 82300 | 82750 | 82300 | 2145 |
| 466 | 20250429 | 110600 | 5539408000 | 82400 | 82300 | 82400 | 82300 | 79 |
| 467 | 20250429 | 110500 | 5532901200 | 82400 | 82350 | 82400 | 82300 | 377 |
| 468 | 20250429 | 110400 | 5501839200 | 82350 | 82400 | 82400 | 82350 | 80 |
| 469 | 20250429 | 110300 | 5495248900 | 82350 | 82400 | 82400 | 82350 | 431 |
| 470 | 20250429 | 110200 | 5459735450 | 82350 | 82300 | 82400 | 82300 | 69 |
| 471 | 20250429 | 110100 | 5454050650 | 82400 | 82300 | 82400 | 82300 | 263 |
| 472 | 20250429 | 110000 | 5432380950 | 82300 | 82300 | 82400 | 82300 | 71 |
| 473 | 20250429 | 105900 | 5426532850 | 82300 | 82350 | 82400 | 82300 | 331 |
| 474 | 20250429 | 105800 | 5399266700 | 82400 | 82350 | 82400 | 82350 | 87 |
| 475 | 20250429 | 105700 | 5392098800 | 82350 | 82400 | 82400 | 82350 | 50 |
| 476 | 20250429 | 105600 | 5387979400 | 82400 | 82350 | 82400 | 82350 | 116 |
| 477 | 20250429 | 105500 | 5378423600 | 82400 | 82400 | 82400 | 82350 | 412 |
| 478 | 20250429 | 105400 | 5344474900 | 82400 | 82400 | 82400 | 82350 | 62 |
| 479 | 20250429 | 105300 | 5339366800 | 82400 | 82400 | 82400 | 82350 | 263 |
| 480 | 20250429 | 105200 | 5317695700 | 82350 | 82300 | 82400 | 82250 | 1099 |
| 481 | 20250429 | 105100 | 5227225500 | 82300 | 82300 | 82300 | 82200 | 50 |
| 482 | 20250429 | 105000 | 5223110700 | 82300 | 82200 | 82300 | 82200 | 31 |
| 483 | 20250429 | 104900 | 5220561600 | 82300 | 82200 | 82300 | 82200 | 25 |
| 484 | 20250429 | 104800 | 5218504400 | 82300 | 82200 | 82300 | 82200 | 48 |
| 485 | 20250429 | 104700 | 5214554700 | 82200 | 82300 | 82400 | 82200 | 294 |
| 486 | 20250429 | 104600 | 5190355050 | 82350 | 82300 | 82500 | 82300 | 2215 |
| 487 | 20250429 | 104500 | 5007923650 | 82400 | 82400 | 82400 | 82300 | 66 |
| 488 | 20250429 | 104400 | 5002487050 | 82400 | 82400 | 82500 | 82400 | 395 |
| 489 | 20250429 | 104300 | 4969919550 | 82400 | 82400 | 82500 | 82400 | 39 |
| 490 | 20250429 | 104200 | 4966704450 | 82400 | 82300 | 82500 | 82300 | 858 |
| 491 | 20250429 | 104100 | 4895970050 | 82300 | 82300 | 82400 | 82300 | 123 |
| 492 | 20250429 | 104000 | 4885846850 | 82400 | 82400 | 82400 | 82300 | 207 |
| 493 | 20250429 | 103900 | 4868791150 | 82300 | 82400 | 82400 | 82300 | 53 |
| 494 | 20250429 | 103800 | 4864424150 | 82300 | 82200 | 82400 | 82100 | 32 |
| 495 | 20250429 | 103700 | 4861789850 | 82200 | 82300 | 82400 | 82200 | 29 |
| 496 | 20250429 | 103600 | 4859403850 | 82400 | 82400 | 82400 | 82200 | 273 |
| 497 | 20250429 | 103500 | 4836913050 | 82400 | 82500 | 82500 | 82400 | 320 |
| 498 | 20250429 | 103400 | 4810543550 | 82400 | 82500 | 82500 | 82400 | 40 |
| 499 | 20250429 | 103300 | 4807246450 | 82400 | 82500 | 82500 | 82400 | 217 |
| 500 | 20250429 | 103200 | 4789344950 | 82500 | 82600 | 82600 | 82400 | 218 |
| 501 | 20250429 | 103100 | 4771346250 | 82700 | 82600 | 82700 | 82600 | 983 |
| 502 | 20250429 | 103000 | 4690143550 | 82600 | 82550 | 82600 | 82550 | 36 |
| 503 | 20250429 | 102900 | 4687170000 | 82600 | 82600 | 82600 | 82550 | 241 |
| 504 | 20250429 | 102800 | 4667264550 | 82550 | 82600 | 82600 | 82550 | 59 |
| 505 | 20250429 | 102700 | 4662392000 | 82600 | 82600 | 82600 | 82550 | 357 |
| 506 | 20250429 | 102600 | 4632903850 | 82600 | 82550 | 82600 | 82550 | 49 |
| 507 | 20250429 | 102500 | 4628857300 | 82550 | 82500 | 82600 | 82400 | 238 |
| 508 | 20250429 | 102400 | 4609202350 | 82500 | 82700 | 82700 | 82500 | 492 |
| 509 | 20250429 | 102300 | 4568554850 | 82700 | 82450 | 82700 | 82450 | 851 |
| 510 | 20250429 | 102200 | 4498269150 | 82500 | 82500 | 82500 | 82500 | 67 |
| 511 | 20250429 | 102100 | 4492741650 | 82450 | 82450 | 82500 | 82450 | 20 |
| 512 | 20250429 | 102000 | 4491092350 | 82500 | 82500 | 82500 | 82450 | 67 |
| 513 | 20250429 | 101900 | 4485564900 | 82500 | 82400 | 82500 | 82350 | 424 |
| 514 | 20250429 | 101800 | 4450627050 | 82350 | 82400 | 82400 | 82300 | 49 |
| 515 | 20250429 | 101700 | 4446590900 | 82500 | 82700 | 82700 | 82200 | 451 |
| 516 | 20250429 | 101600 | 4409337900 | 82800 | 82800 | 82800 | 82800 | 23 |
| 517 | 20250429 | 101500 | 4407433500 | 82700 | 82700 | 82800 | 82700 | 210 |
| 518 | 20250429 | 101400 | 4390046800 | 82800 | 82800 | 82800 | 82700 | 202 |
| 519 | 20250429 | 101300 | 4373323400 | 82800 | 82700 | 82800 | 82700 | 334 |
| 520 | 20250429 | 101200 | 4345688950 | 82700 | 82500 | 82900 | 82500 | 2111 |
| 521 | 20250429 | 101100 | 4171249150 | 82500 | 82500 | 82500 | 82400 | 57 |
| 522 | 20250429 | 101000 | 4166546850 | 82500 | 82000 | 82700 | 81950 | 3744 |
| 523 | 20250429 | 100900 | 3858697850 | 82000 | 82000 | 82000 | 81950 | 10 |
| 524 | 20250429 | 100800 | 3857877900 | 81950 | 82000 | 82000 | 81950 | 232 |
| 525 | 20250429 | 100700 | 3838854050 | 82000 | 82000 | 82000 | 81900 | 108 |
| 526 | 20250429 | 100600 | 3829998150 | 81900 | 81900 | 82000 | 81900 | 23 |
| 527 | 20250429 | 100500 | 3828113850 | 81900 | 82100 | 82100 | 81900 | 478 |
| 528 | 20250429 | 100400 | 3788912000 | 82100 | 82100 | 82100 | 82000 | 466 |
| 529 | 20250429 | 100300 | 3750653500 | 82100 | 82100 | 82100 | 82050 | 152 |
| 530 | 20250429 | 100200 | 3738178550 | 82100 | 82100 | 82100 | 82050 | 1315 |
| 531 | 20250429 | 100100 | 3630217100 | 82100 | 82050 | 82100 | 82050 | 68 |
| 532 | 20250429 | 100000 | 3624636350 | 82050 | 82050 | 82100 | 82050 | 230 |
| 533 | 20250429 | 095900 | 3605755850 | 82100 | 81900 | 82100 | 81850 | 2085 |
| 534 | 20250429 | 095800 | 3434937900 | 81850 | 81900 | 81900 | 81800 | 34 |
| 535 | 20250429 | 095700 | 3432155350 | 81900 | 81800 | 81900 | 81800 | 95 |
| 536 | 20250429 | 095600 | 3424375750 | 81800 | 82000 | 82000 | 81800 | 298 |
| 537 | 20250429 | 095500 | 3399970950 | 82000 | 81900 | 82000 | 81900 | 32 |
| 538 | 20250429 | 095400 | 3397347150 | 82000 | 81800 | 82000 | 81800 | 139 |
| 539 | 20250429 | 095300 | 3385960350 | 81800 | 82050 | 82100 | 81800 | 353 |
| 540 | 20250429 | 095200 | 3357013200 | 82000 | 82300 | 82300 | 81900 | 474 |
| 541 | 20250429 | 095100 | 3318102300 | 82200 | 82400 | 82500 | 82200 | 244 |
| 542 | 20250429 | 095000 | 3298018000 | 82600 | 82500 | 82600 | 82300 | 111 |
| 543 | 20250429 | 094900 | 3288860750 | 82500 | 82700 | 82800 | 82500 | 530 |
| 544 | 20250429 | 094800 | 3245055750 | 82700 | 82900 | 82900 | 82700 | 76 |
| 545 | 20250429 | 094700 | 3238769550 | 82700 | 83300 | 83300 | 82700 | 2943 |
| 546 | 20250429 | 094600 | 2995073450 | 83000 | 83400 | 83400 | 82900 | 176 |
| 547 | 20250429 | 094500 | 2980435450 | 83100 | 83600 | 83600 | 83100 | 8209 |
| 548 | 20250429 | 094400 | 2295691150 | 83600 | 83500 | 83600 | 83500 | 437 |
| 549 | 20250429 | 094300 | 2259197450 | 83500 | 83500 | 83600 | 83500 | 1101 |
| 550 | 20250429 | 094200 | 2167252350 | 83600 | 83400 | 83700 | 83300 | 1181 |
| 551 | 20250429 | 094100 | 2068666850 | 83400 | 83300 | 83400 | 83300 | 731 |
| 552 | 20250429 | 094000 | 2007705550 | 83400 | 83200 | 83400 | 83200 | 1197 |
| 553 | 20250429 | 093900 | 1908068750 | 83200 | 83000 | 83500 | 82900 | 1061 |
| 554 | 20250429 | 093800 | 1819859550 | 83000 | 82800 | 83000 | 82800 | 788 |
| 555 | 20250429 | 093700 | 1754524050 | 82800 | 82800 | 82800 | 82700 | 68 |
| 556 | 20250429 | 093600 | 1748896150 | 82800 | 82700 | 82800 | 82700 | 811 |
| 557 | 20250429 | 093500 | 1681799450 | 82700 | 82700 | 82700 | 82600 | 359 |
| 558 | 20250429 | 093400 | 1652110850 | 82700 | 82600 | 82700 | 82500 | 508 |
| 559 | 20250429 | 093300 | 1610151250 | 82600 | 82500 | 82600 | 82400 | 789 |
| 560 | 20250429 | 093200 | 1545028550 | 82500 | 82400 | 82500 | 82400 | 351 |
| 561 | 20250429 | 093100 | 1516072850 | 82500 | 82500 | 82500 | 82400 | 59 |
| 562 | 20250429 | 093000 | 1511207450 | 82500 | 82500 | 82500 | 82400 | 327 |
| 563 | 20250429 | 092900 | 1484231450 | 82400 | 82600 | 82700 | 82400 | 876 |
| 564 | 20250429 | 092800 | 1411964650 | 82600 | 82400 | 82800 | 82400 | 1097 |
| 565 | 20250429 | 092700 | 1321460350 | 82400 | 82350 | 82400 | 82350 | 4 |
| 566 | 20250429 | 092600 | 1321130850 | 82400 | 82300 | 82400 | 82300 | 337 |
| 567 | 20250429 | 092500 | 1293364750 | 82400 | 82400 | 82400 | 82300 | 53 |
| 568 | 20250429 | 092400 | 1288999350 | 82350 | 82400 | 82400 | 82350 | 344 |
| 569 | 20250429 | 092300 | 1260654500 | 82400 | 82400 | 82400 | 82350 | 42 |
| 570 | 20250429 | 092200 | 1257194550 | 82400 | 82300 | 82400 | 82300 | 474 |
| 571 | 20250429 | 092100 | 1218143500 | 82300 | 82400 | 82500 | 82300 | 1806 |
| 572 | 20250429 | 092000 | 1069342600 | 82350 | 82350 | 82400 | 82350 | 107 |
| 573 | 20250429 | 091900 | 1060529700 | 82400 | 82400 | 82400 | 82300 | 685 |
| 574 | 20250429 | 091800 | 1004105250 | 82400 | 82900 | 82900 | 82400 | 962 |
| 575 | 20250429 | 091700 | 924573950 | 82800 | 82800 | 82900 | 82800 | 191 |
| 576 | 20250429 | 091600 | 908756950 | 82800 | 82800 | 82900 | 82800 | 594 |
| 577 | 20250429 | 091500 | 859527850 | 82900 | 82700 | 82900 | 82700 | 1506 |
| 578 | 20250429 | 091400 | 734760150 | 82700 | 82600 | 82700 | 82600 | 18 |
| 579 | 20250429 | 091300 | 733271650 | 82700 | 82600 | 82700 | 82600 | 245 |
| 580 | 20250429 | 091200 | 713022750 | 82600 | 82600 | 82800 | 82600 | 600 |
| 581 | 20250429 | 091100 | 663439650 | 82600 | 82400 | 82800 | 82400 | 549 |
| 582 | 20250429 | 091000 | 618072950 | 82500 | 82600 | 82600 | 82400 | 154 |
| 583 | 20250429 | 090900 | 605367050 | 82600 | 82200 | 82600 | 82200 | 1680 |
| 584 | 20250429 | 090800 | 466888550 | 82200 | 82000 | 82400 | 81950 | 2446 |
| 585 | 20250429 | 090700 | 265940150 | 82000 | 82000 | 82000 | 81800 | 426 |
| 586 | 20250429 | 090600 | 231016750 | 81800 | 82000 | 82000 | 81800 | 13 |
| 587 | 20250429 | 090500 | 229952950 | 81800 | 81900 | 82000 | 81800 | 702 |
| 588 | 20250429 | 090400 | 172457950 | 81900 | 81800 | 82000 | 81800 | 1183 |
| 589 | 20250429 | 090300 | 75558500 | 81900 | 82100 | 82100 | 81800 | 285 |
| 590 | 20250429 | 090200 | 52232300 | 81800 | 81800 | 82100 | 81500 | 379 |
| 591 | 20250429 | 090100 | 21248200 | 81800 | 81600 | 81800 | 81400 | 157 |
| 592 | 20250429 | 090000 | 8424400 | 81800 | 81800 | 81800 | 81300 | 103 |