35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250429 | 190700 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 5053 |
| 3 | 20250429 | 190600 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 4 | 20250429 | 190500 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 5 | 20250429 | 190400 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 6 | 20250429 | 190300 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 7 | 20250429 | 190200 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 8 | 20250429 | 190100 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 9 | 20250429 | 190000 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 10 | 20250429 | 185900 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 11 | 20250429 | 185800 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 12 | 20250429 | 185700 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 13 | 20250429 | 185600 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 14 | 20250429 | 185500 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 15 | 20250429 | 185400 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 16 | 20250429 | 185300 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 17 | 20250429 | 185200 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 18 | 20250429 | 185100 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 19 | 20250429 | 185000 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 20 | 20250429 | 184900 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 21 | 20250429 | 184800 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 22 | 20250429 | 184700 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 23 | 20250429 | 184600 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 24 | 20250429 | 184500 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 25 | 20250429 | 184400 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 26 | 20250429 | 184300 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 27 | 20250429 | 184200 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 28 | 20250429 | 184100 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 29 | 20250429 | 184000 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 30 | 20250429 | 183900 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 31 | 20250429 | 183800 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 32 | 20250429 | 183700 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 5053 |
| 33 | 20250429 | 183600 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 34 | 20250429 | 183500 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 35 | 20250429 | 183400 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 36 | 20250429 | 183300 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 37 | 20250429 | 183200 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 38 | 20250429 | 183100 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 39 | 20250429 | 183000 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 40 | 20250429 | 182900 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 41 | 20250429 | 182800 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 42 | 20250429 | 182700 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 43 | 20250429 | 182600 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 44 | 20250429 | 182500 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 45 | 20250429 | 182400 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 46 | 20250429 | 182300 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 47 | 20250429 | 182200 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 48 | 20250429 | 182100 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 49 | 20250429 | 182000 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 50 | 20250429 | 181900 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 51 | 20250429 | 181800 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 52 | 20250429 | 181700 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 53 | 20250429 | 181600 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 54 | 20250429 | 181500 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 55 | 20250429 | 181400 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 56 | 20250429 | 181300 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 57 | 20250429 | 181200 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 58 | 20250429 | 181100 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 59 | 20250429 | 181000 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 60 | 20250429 | 180900 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 61 | 20250429 | 180800 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 62 | 20250429 | 180700 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 5053 |
| 63 | 20250429 | 180600 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 64 | 20250429 | 180500 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 65 | 20250429 | 180400 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 66 | 20250429 | 180300 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 67 | 20250429 | 180200 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 68 | 20250429 | 180100 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 69 | 20250429 | 180000 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 70 | 20250429 | 175900 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 71 | 20250429 | 175800 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 72 | 20250429 | 175700 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 73 | 20250429 | 175600 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 74 | 20250429 | 175500 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 75 | 20250429 | 175400 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 76 | 20250429 | 175300 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 77 | 20250429 | 175200 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 78 | 20250429 | 175100 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 79 | 20250429 | 175000 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 80 | 20250429 | 174900 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 81 | 20250429 | 174800 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 82 | 20250429 | 174700 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 83 | 20250429 | 174600 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 84 | 20250429 | 174500 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 85 | 20250429 | 174400 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 86 | 20250429 | 174300 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 87 | 20250429 | 174200 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 88 | 20250429 | 174100 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 89 | 20250429 | 174000 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 90 | 20250429 | 173900 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 91 | 20250429 | 173800 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 92 | 20250429 | 173700 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 5053 |
| 93 | 20250429 | 173600 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 94 | 20250429 | 173500 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 95 | 20250429 | 173400 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 96 | 20250429 | 173300 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 97 | 20250429 | 173200 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 98 | 20250429 | 173100 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 99 | 20250429 | 173000 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 100 | 20250429 | 172900 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 101 | 20250429 | 172800 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 102 | 20250429 | 172700 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 103 | 20250429 | 172600 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 104 | 20250429 | 172500 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 105 | 20250429 | 172400 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 106 | 20250429 | 172300 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 107 | 20250429 | 172200 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 108 | 20250429 | 172100 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 109 | 20250429 | 172000 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 110 | 20250429 | 171900 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 111 | 20250429 | 171800 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 112 | 20250429 | 171700 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 113 | 20250429 | 171600 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 114 | 20250429 | 171500 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 115 | 20250429 | 171400 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 116 | 20250429 | 171300 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 117 | 20250429 | 171200 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 118 | 20250429 | 171100 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 119 | 20250429 | 171000 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 120 | 20250429 | 170900 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 121 | 20250429 | 170800 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 122 | 20250429 | 170700 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 5053 |
| 123 | 20250429 | 170600 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 124 | 20250429 | 170500 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 125 | 20250429 | 170400 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 126 | 20250429 | 170300 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 127 | 20250429 | 170200 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 128 | 20250429 | 170100 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 129 | 20250429 | 170000 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 130 | 20250429 | 165900 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 131 | 20250429 | 165800 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 132 | 20250429 | 165700 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 133 | 20250429 | 165600 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 134 | 20250429 | 165500 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 135 | 20250429 | 165400 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 136 | 20250429 | 165300 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 137 | 20250429 | 165200 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 138 | 20250429 | 165100 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 139 | 20250429 | 165000 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 140 | 20250429 | 164900 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 141 | 20250429 | 164800 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 142 | 20250429 | 164700 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 143 | 20250429 | 164600 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 144 | 20250429 | 164500 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 145 | 20250429 | 164400 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 146 | 20250429 | 164300 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 147 | 20250429 | 164200 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 148 | 20250429 | 164100 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 149 | 20250429 | 164000 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 150 | 20250429 | 163900 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 151 | 20250429 | 163800 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 152 | 20250429 | 163700 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 5053 |
| 153 | 20250429 | 163600 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 154 | 20250429 | 163500 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 155 | 20250429 | 163400 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 156 | 20250429 | 163300 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 157 | 20250429 | 163200 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 158 | 20250429 | 163100 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 159 | 20250429 | 163000 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 160 | 20250429 | 162900 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 161 | 20250429 | 162800 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 162 | 20250429 | 162700 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 163 | 20250429 | 162600 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 164 | 20250429 | 162500 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 165 | 20250429 | 162400 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 166 | 20250429 | 162300 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 167 | 20250429 | 162200 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 168 | 20250429 | 162100 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 169 | 20250429 | 162000 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 170 | 20250429 | 161900 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 171 | 20250429 | 161800 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 172 | 20250429 | 161700 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 173 | 20250429 | 161600 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 174 | 20250429 | 161500 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 175 | 20250429 | 161400 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 176 | 20250429 | 161300 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 177 | 20250429 | 161200 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 178 | 20250429 | 161100 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 179 | 20250429 | 161000 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 180 | 20250429 | 160900 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 181 | 20250429 | 160800 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 182 | 20250429 | 160700 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 5053 |
| 183 | 20250429 | 160600 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 184 | 20250429 | 160500 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 185 | 20250429 | 160400 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 186 | 20250429 | 160300 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 187 | 20250429 | 160200 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 188 | 20250429 | 160100 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 189 | 20250429 | 160000 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 190 | 20250429 | 155900 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 191 | 20250429 | 155800 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 192 | 20250429 | 155700 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 193 | 20250429 | 155600 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 194 | 20250429 | 155500 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 195 | 20250429 | 155400 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 196 | 20250429 | 155300 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 197 | 20250429 | 155200 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 198 | 20250429 | 155100 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 199 | 20250429 | 155000 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 200 | 20250429 | 154900 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 201 | 20250429 | 154800 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 202 | 20250429 | 154700 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 203 | 20250429 | 154600 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 204 | 20250429 | 154500 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 205 | 20250429 | 154400 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 206 | 20250429 | 154300 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 207 | 20250429 | 154200 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 208 | 20250429 | 154100 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 209 | 20250429 | 154000 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 210 | 20250429 | 153900 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 211 | 20250429 | 153800 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 212 | 20250429 | 153700 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 5053 |
| 213 | 20250429 | 153600 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 214 | 20250429 | 153500 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 215 | 20250429 | 153400 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 216 | 20250429 | 153300 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 217 | 20250429 | 153200 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 218 | 20250429 | 153100 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 0 |
| 219 | 20250429 | 153000 | 10828474000 | 132400 | 132400 | 132400 | 132400 | 5053 |
| 220 | 20250429 | 152900 | 10159456800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 221 | 20250429 | 152800 | 10159456800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 222 | 20250429 | 152700 | 10159456800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 223 | 20250429 | 152600 | 10159456800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 224 | 20250429 | 152500 | 10159456800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 225 | 20250429 | 152400 | 10159456800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 226 | 20250429 | 152300 | 10159456800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 227 | 20250429 | 152200 | 10159456800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 228 | 20250429 | 152100 | 10159456800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 229 | 20250429 | 152000 | 10159456800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 230 | 20250429 | 151900 | 10159456800 | 132300 | 131600 | 132300 | 131500 | 105 |
| 231 | 20250429 | 151800 | 10145627300 | 131800 | 131700 | 131800 | 131500 | 145 |
| 232 | 20250429 | 151700 | 10126542400 | 131700 | 131750 | 131800 | 131700 | 238 |
| 233 | 20250429 | 151600 | 10095182150 | 131700 | 131700 | 132000 | 131700 | 174 |
| 234 | 20250429 | 151500 | 10072250750 | 131600 | 131700 | 132100 | 131600 | 199 |
| 235 | 20250429 | 151400 | 10046030150 | 131600 | 131800 | 131800 | 131500 | 258 |
| 236 | 20250429 | 151300 | 10012064450 | 131800 | 132100 | 132100 | 131800 | 246 |
| 237 | 20250429 | 151200 | 9979605800 | 132000 | 131900 | 132000 | 131900 | 245 |
| 238 | 20250429 | 151100 | 9947268100 | 132000 | 132000 | 132000 | 131900 | 197 |
| 239 | 20250429 | 151000 | 9921266100 | 132000 | 131800 | 132000 | 131800 | 256 |
| 240 | 20250429 | 150900 | 9887492900 | 131900 | 132000 | 132000 | 131700 | 343 |
| 241 | 20250429 | 150800 | 9842253100 | 132000 | 132100 | 132100 | 132000 | 239 |
| 242 | 20250429 | 150700 | 9810698700 | 132100 | 132100 | 132100 | 132000 | 202 |
| 243 | 20250429 | 150600 | 9784017050 | 132100 | 132000 | 132100 | 132000 | 95 |
| 244 | 20250429 | 150500 | 9771469150 | 132100 | 132050 | 132100 | 132000 | 84 |
| 245 | 20250429 | 150400 | 9760374250 | 132100 | 131900 | 132100 | 131900 | 301 |
| 246 | 20250429 | 150300 | 9720642500 | 131900 | 131800 | 131900 | 131700 | 324 |
| 247 | 20250429 | 150200 | 9677921700 | 131700 | 131900 | 131900 | 131700 | 219 |
| 248 | 20250429 | 150100 | 9649055700 | 131850 | 131900 | 131900 | 131800 | 62 |
| 249 | 20250429 | 150000 | 9640879700 | 131900 | 131900 | 131900 | 131800 | 305 |
| 250 | 20250429 | 145900 | 9600652500 | 132000 | 131900 | 132000 | 131900 | 67 |
| 251 | 20250429 | 145800 | 9591812100 | 132000 | 131900 | 132000 | 131900 | 297 |
| 252 | 20250429 | 145700 | 9552633550 | 131900 | 132000 | 132000 | 131900 | 301 |
| 253 | 20250429 | 145600 | 9512904650 | 132000 | 131900 | 132000 | 131900 | 71 |
| 254 | 20250429 | 145500 | 9503536750 | 132000 | 131900 | 132000 | 131900 | 70 |
| 255 | 20250429 | 145400 | 9494298450 | 131900 | 132100 | 132100 | 131700 | 7100 |
| 256 | 20250429 | 145300 | 8559175050 | 132200 | 132250 | 132300 | 132200 | 116 |
| 257 | 20250429 | 145200 | 8543836700 | 132300 | 132200 | 132300 | 132200 | 49 |
| 258 | 20250429 | 145100 | 8537355100 | 132200 | 132300 | 132300 | 132200 | 77 |
| 259 | 20250429 | 145000 | 8527174800 | 132300 | 132400 | 132500 | 132200 | 132 |
| 260 | 20250429 | 144900 | 8509697400 | 132400 | 132100 | 132500 | 132100 | 193 |
| 261 | 20250429 | 144800 | 8484145750 | 132200 | 132400 | 132500 | 132100 | 356 |
| 262 | 20250429 | 144700 | 8437017050 | 132400 | 132400 | 132500 | 132400 | 116 |
| 263 | 20250429 | 144600 | 8421650850 | 132400 | 132400 | 132500 | 132400 | 154 |
| 264 | 20250429 | 144500 | 8401258500 | 132400 | 132500 | 132700 | 132300 | 487 |
| 265 | 20250429 | 144400 | 8336733400 | 132600 | 132500 | 132700 | 132500 | 229 |
| 266 | 20250429 | 144300 | 8306369300 | 132600 | 132500 | 132600 | 132500 | 158 |
| 267 | 20250429 | 144200 | 8285423100 | 132600 | 132500 | 132600 | 132500 | 197 |
| 268 | 20250429 | 144100 | 8259305900 | 132600 | 132600 | 132600 | 132500 | 158 |
| 269 | 20250429 | 144000 | 8238361800 | 132600 | 132400 | 132600 | 132400 | 316 |
| 270 | 20250429 | 143900 | 8196491300 | 132450 | 132400 | 132500 | 132300 | 721 |
| 271 | 20250429 | 143800 | 8100980500 | 132300 | 132400 | 132500 | 132300 | 218 |
| 272 | 20250429 | 143700 | 8072118900 | 132500 | 132400 | 132500 | 132300 | 164 |
| 273 | 20250429 | 143600 | 8050401500 | 132300 | 132500 | 132500 | 132300 | 433 |
| 274 | 20250429 | 143500 | 7993058450 | 132500 | 132300 | 132500 | 132300 | 147 |
| 275 | 20250429 | 143400 | 7973587250 | 132400 | 132400 | 132400 | 132200 | 200 |
| 276 | 20250429 | 143300 | 7947126750 | 132400 | 132600 | 132600 | 132400 | 409 |
| 277 | 20250429 | 143200 | 7892923150 | 132600 | 132500 | 132700 | 132500 | 395 |
| 278 | 20250429 | 143100 | 7840550350 | 132600 | 132600 | 132600 | 132500 | 165 |
| 279 | 20250429 | 143000 | 7818675650 | 132600 | 132500 | 132600 | 132400 | 214 |
| 280 | 20250429 | 142900 | 7790314150 | 132450 | 132400 | 132500 | 132400 | 216 |
| 281 | 20250429 | 142800 | 7761697500 | 132500 | 132300 | 132600 | 132300 | 408 |
| 282 | 20250429 | 142700 | 7707642000 | 132400 | 132400 | 132400 | 132300 | 239 |
| 283 | 20250429 | 142600 | 7676001600 | 132400 | 132200 | 132400 | 132200 | 177 |
| 284 | 20250429 | 142500 | 7652586400 | 132300 | 132300 | 132400 | 132200 | 357 |
| 285 | 20250429 | 142400 | 7605352500 | 132200 | 132200 | 132400 | 132200 | 235 |
| 286 | 20250429 | 142300 | 7574263700 | 132300 | 132300 | 132300 | 132100 | 291 |
| 287 | 20250429 | 142200 | 7535786800 | 132200 | 132100 | 132300 | 132100 | 179 |
| 288 | 20250429 | 142100 | 7512109200 | 132100 | 132200 | 132300 | 132100 | 288 |
| 289 | 20250429 | 142000 | 7474024300 | 132300 | 132200 | 132400 | 132200 | 317 |
| 290 | 20250429 | 141900 | 7432090700 | 132200 | 132300 | 132400 | 132200 | 238 |
| 291 | 20250429 | 141800 | 7400613000 | 132300 | 132300 | 132450 | 132200 | 178 |
| 292 | 20250429 | 141700 | 7377058900 | 132300 | 132500 | 132600 | 132300 | 416 |
| 293 | 20250429 | 141600 | 7321956100 | 132500 | 132400 | 132500 | 132300 | 314 |
| 294 | 20250429 | 141500 | 7280363600 | 132400 | 132300 | 132400 | 132200 | 155 |
| 295 | 20250429 | 141400 | 7259857450 | 132300 | 132400 | 132400 | 132200 | 139 |
| 296 | 20250429 | 141300 | 7241469150 | 132300 | 132400 | 132500 | 132300 | 345 |
| 297 | 20250429 | 141200 | 7195799750 | 132500 | 132600 | 132600 | 132300 | 228 |
| 298 | 20250429 | 141100 | 7165599900 | 132500 | 132600 | 132600 | 132400 | 441 |
| 299 | 20250429 | 141000 | 7107162500 | 132600 | 132400 | 132700 | 132400 | 203 |
| 300 | 20250429 | 140900 | 7080253100 | 132500 | 132550 | 132600 | 132500 | 252 |
| 301 | 20250429 | 140800 | 7046850700 | 132600 | 132500 | 132700 | 132500 | 316 |
| 302 | 20250429 | 140700 | 7004962250 | 132400 | 132400 | 132600 | 132400 | 417 |
| 303 | 20250429 | 140600 | 6949705150 | 132500 | 132500 | 132500 | 132400 | 140 |
| 304 | 20250429 | 140500 | 6931156550 | 132500 | 132400 | 132500 | 132300 | 302 |
| 305 | 20250429 | 140400 | 6891156600 | 132300 | 132400 | 132400 | 132300 | 153 |
| 306 | 20250429 | 140300 | 6870903100 | 132400 | 132500 | 132600 | 132300 | 367 |
| 307 | 20250429 | 140200 | 6822279100 | 132500 | 132500 | 132600 | 132400 | 284 |
| 308 | 20250429 | 140100 | 6784649900 | 132400 | 132300 | 132500 | 132300 | 117 |
| 309 | 20250429 | 140000 | 6769158500 | 132300 | 132500 | 132600 | 132300 | 334 |
| 310 | 20250429 | 135900 | 6724920000 | 132500 | 132600 | 132700 | 132400 | 471 |
| 311 | 20250429 | 135800 | 6662506900 | 132600 | 132400 | 132600 | 132400 | 270 |
| 312 | 20250429 | 135700 | 6626721200 | 132500 | 132500 | 132600 | 132400 | 286 |
| 313 | 20250429 | 135600 | 6588827500 | 132600 | 132500 | 132600 | 132400 | 280 |
| 314 | 20250429 | 135500 | 6551738150 | 132400 | 132300 | 132600 | 132300 | 208 |
| 315 | 20250429 | 135400 | 6524196450 | 132300 | 132600 | 132600 | 132300 | 259 |
| 316 | 20250429 | 135300 | 6489886850 | 132500 | 132500 | 132700 | 132500 | 186 |
| 317 | 20250429 | 135200 | 6465226250 | 132600 | 132600 | 132700 | 132500 | 375 |
| 318 | 20250429 | 135100 | 6415499950 | 132600 | 132500 | 132600 | 132400 | 199 |
| 319 | 20250429 | 135000 | 6389126350 | 132400 | 132500 | 132500 | 132400 | 265 |
| 320 | 20250429 | 134900 | 6354025650 | 132400 | 132500 | 132600 | 132300 | 335 |
| 321 | 20250429 | 134800 | 6309653450 | 132400 | 132600 | 132600 | 132400 | 376 |
| 322 | 20250429 | 134700 | 6259826750 | 132600 | 132600 | 132600 | 132500 | 151 |
| 323 | 20250429 | 134600 | 6239806000 | 132500 | 132700 | 132700 | 132500 | 265 |
| 324 | 20250429 | 134500 | 6204664400 | 132600 | 132500 | 132700 | 132500 | 268 |
| 325 | 20250429 | 134400 | 6169121800 | 132600 | 132600 | 132600 | 132400 | 171 |
| 326 | 20250429 | 134300 | 6146461700 | 132500 | 132600 | 132700 | 132500 | 484 |
| 327 | 20250429 | 134200 | 6082285900 | 132600 | 132400 | 132600 | 132400 | 152 |
| 328 | 20250429 | 134100 | 6062146100 | 132400 | 132600 | 132600 | 132400 | 295 |
| 329 | 20250429 | 134000 | 6023045400 | 132500 | 132700 | 132700 | 132400 | 321 |
| 330 | 20250429 | 133900 | 5980496200 | 132600 | 132500 | 132700 | 132400 | 210 |
| 331 | 20250429 | 133800 | 5952654900 | 132400 | 132500 | 132500 | 132400 | 212 |
| 332 | 20250429 | 133700 | 5924567000 | 132450 | 132400 | 132500 | 132400 | 214 |
| 333 | 20250429 | 133600 | 5896221250 | 132400 | 132500 | 132600 | 132300 | 346 |
| 334 | 20250429 | 133500 | 5850398250 | 132500 | 132600 | 132700 | 132500 | 305 |
| 335 | 20250429 | 133400 | 5809970350 | 132600 | 132500 | 132600 | 132300 | 1081 |
| 336 | 20250429 | 133300 | 5666747450 | 132500 | 132200 | 132500 | 132100 | 758 |
| 337 | 20250429 | 133200 | 5566485650 | 132100 | 132200 | 132200 | 132100 | 80 |
| 338 | 20250429 | 133100 | 5555910800 | 132200 | 132300 | 132300 | 132100 | 365 |
| 339 | 20250429 | 133000 | 5507660500 | 132200 | 132000 | 132200 | 132000 | 124 |
| 340 | 20250429 | 132900 | 5491274300 | 132100 | 132300 | 132300 | 131900 | 157 |
| 341 | 20250429 | 132800 | 5470540600 | 132000 | 132000 | 132250 | 132000 | 251 |
| 342 | 20250429 | 132700 | 5437369850 | 132100 | 132200 | 132200 | 132000 | 356 |
| 343 | 20250429 | 132600 | 5390338450 | 132200 | 132200 | 132200 | 132100 | 184 |
| 344 | 20250429 | 132500 | 5366015050 | 132200 | 132100 | 132200 | 132000 | 310 |
| 345 | 20250429 | 132400 | 5325062150 | 132100 | 132100 | 132100 | 132000 | 161 |
| 346 | 20250429 | 132300 | 5303795850 | 132100 | 131900 | 132200 | 131850 | 1127 |
| 347 | 20250429 | 132200 | 5155020700 | 131900 | 131800 | 131900 | 131600 | 160 |
| 348 | 20250429 | 132100 | 5133943650 | 131700 | 131200 | 131800 | 131200 | 609 |
| 349 | 20250429 | 132000 | 5053799350 | 131200 | 131000 | 131200 | 131000 | 141 |
| 350 | 20250429 | 131900 | 5035306850 | 131200 | 131100 | 131200 | 131000 | 380 |
| 351 | 20250429 | 131800 | 4985460250 | 131000 | 131200 | 131200 | 131000 | 141 |
| 352 | 20250429 | 131700 | 4966972550 | 131200 | 131100 | 131200 | 131100 | 129 |
| 353 | 20250429 | 131600 | 4950056650 | 131000 | 131100 | 131100 | 131000 | 47 |
| 354 | 20250429 | 131500 | 4943896550 | 131000 | 131000 | 131100 | 131000 | 53 |
| 355 | 20250429 | 131400 | 4936950050 | 131100 | 131000 | 131100 | 131000 | 47 |
| 356 | 20250429 | 131300 | 4930789550 | 131000 | 131000 | 131100 | 130900 | 32 |
| 357 | 20250429 | 131200 | 4926596450 | 131000 | 131100 | 131100 | 130900 | 71 |
| 358 | 20250429 | 131100 | 4917295450 | 130900 | 131200 | 131300 | 130900 | 185 |
| 359 | 20250429 | 131000 | 4893045150 | 131200 | 131100 | 131200 | 131100 | 129 |
| 360 | 20250429 | 130900 | 4876121700 | 131100 | 131200 | 131200 | 131100 | 46 |
| 361 | 20250429 | 130800 | 4870089000 | 131200 | 131100 | 131200 | 131100 | 30 |
| 362 | 20250429 | 130700 | 4866155100 | 131100 | 131400 | 131400 | 131100 | 204 |
| 363 | 20250429 | 130600 | 4839386000 | 131200 | 131300 | 131400 | 131200 | 61 |
| 364 | 20250429 | 130500 | 4831381800 | 131300 | 131100 | 131300 | 131100 | 83 |
| 365 | 20250429 | 130400 | 4820489100 | 131100 | 131200 | 131200 | 131100 | 28 |
| 366 | 20250429 | 130300 | 4816816150 | 131200 | 131100 | 131200 | 131100 | 65 |
| 367 | 20250429 | 130200 | 4808290000 | 131100 | 131300 | 131300 | 131100 | 89 |
| 368 | 20250429 | 130100 | 4796610800 | 131300 | 131450 | 131500 | 131300 | 75 |
| 369 | 20250429 | 130000 | 4786756650 | 131500 | 131500 | 131500 | 131300 | 88 |
| 370 | 20250429 | 125900 | 4775191250 | 131400 | 131500 | 131600 | 131400 | 180 |
| 371 | 20250429 | 125800 | 4751530850 | 131600 | 131500 | 131700 | 131500 | 53 |
| 372 | 20250429 | 125700 | 4744556150 | 131600 | 131700 | 131800 | 131600 | 180 |
| 373 | 20250429 | 125600 | 4720847300 | 131700 | 131700 | 131800 | 131700 | 34 |
| 374 | 20250429 | 125500 | 4716369000 | 131800 | 131700 | 131800 | 131700 | 29 |
| 375 | 20250429 | 125400 | 4712547100 | 131900 | 131800 | 131900 | 131800 | 87 |
| 376 | 20250429 | 125300 | 4701079050 | 131800 | 131800 | 131900 | 131700 | 47 |
| 377 | 20250429 | 125200 | 4694885550 | 131800 | 131700 | 131800 | 131700 | 19 |
| 378 | 20250429 | 125100 | 4692382650 | 131800 | 131800 | 131900 | 131500 | 547 |
| 379 | 20250429 | 125000 | 4620413950 | 131800 | 131700 | 131800 | 131700 | 75 |
| 380 | 20250429 | 124900 | 4610529450 | 131700 | 131900 | 131900 | 131700 | 131 |
| 381 | 20250429 | 124800 | 4593263800 | 131850 | 132000 | 132000 | 131800 | 115 |
| 382 | 20250429 | 124700 | 4578096000 | 132000 | 131900 | 132000 | 131900 | 45 |
| 383 | 20250429 | 124600 | 4572156900 | 132000 | 132000 | 132000 | 131900 | 69 |
| 384 | 20250429 | 124500 | 4563050800 | 132000 | 131900 | 132100 | 131900 | 187 |
| 385 | 20250429 | 124400 | 4538364500 | 131900 | 131900 | 132000 | 131900 | 52 |
| 386 | 20250429 | 124300 | 4531502900 | 132000 | 132000 | 132000 | 131900 | 51 |
| 387 | 20250429 | 124200 | 4524771800 | 131900 | 131900 | 132000 | 131900 | 46 |
| 388 | 20250429 | 124100 | 4518701000 | 131900 | 131900 | 132000 | 131900 | 97 |
| 389 | 20250429 | 124000 | 4505905900 | 131900 | 131950 | 132000 | 131900 | 89 |
| 390 | 20250429 | 123900 | 4494162600 | 131950 | 131900 | 132000 | 131850 | 76 |
| 391 | 20250429 | 123800 | 4484135350 | 131900 | 131900 | 131900 | 131800 | 49 |
| 392 | 20250429 | 123700 | 4477674550 | 131900 | 132000 | 132100 | 131800 | 156 |
| 393 | 20250429 | 123600 | 4457089350 | 132000 | 132100 | 132100 | 132000 | 82 |
| 394 | 20250429 | 123500 | 4446258950 | 132000 | 132100 | 132100 | 132000 | 59 |
| 395 | 20250429 | 123400 | 4438467250 | 132100 | 132100 | 132100 | 132000 | 65 |
| 396 | 20250429 | 123300 | 4429884550 | 132100 | 132100 | 132100 | 132000 | 58 |
| 397 | 20250429 | 123200 | 4422223500 | 132000 | 132000 | 132100 | 132000 | 36 |
| 398 | 20250429 | 123100 | 4417470500 | 132100 | 132100 | 132100 | 132000 | 25 |
| 399 | 20250429 | 123000 | 4414168300 | 132100 | 132100 | 132200 | 132000 | 105 |
| 400 | 20250429 | 122900 | 4400295350 | 132050 | 131900 | 132100 | 131900 | 93 |
| 401 | 20250429 | 122800 | 4388019550 | 131900 | 132000 | 132000 | 131900 | 31 |
| 402 | 20250429 | 122700 | 4383928350 | 132000 | 132000 | 132000 | 131900 | 111 |
| 403 | 20250429 | 122600 | 4369277200 | 132000 | 132000 | 132000 | 131900 | 162 |
| 404 | 20250429 | 122500 | 4347894800 | 132100 | 132100 | 132200 | 132000 | 241 |
| 405 | 20250429 | 122400 | 4316073900 | 132100 | 132200 | 132300 | 132100 | 659 |
| 406 | 20250429 | 122300 | 4229005200 | 132200 | 132200 | 132300 | 132200 | 176 |
| 407 | 20250429 | 122200 | 4205722200 | 132300 | 132200 | 132300 | 132200 | 75 |
| 408 | 20250429 | 122100 | 4195801300 | 132200 | 132200 | 132300 | 132200 | 444 |
| 409 | 20250429 | 122000 | 4137062200 | 132200 | 132200 | 132300 | 132200 | 97 |
| 410 | 20250429 | 121900 | 4124233250 | 132100 | 132100 | 132300 | 132100 | 62 |
| 411 | 20250429 | 121800 | 4116038850 | 132200 | 132100 | 132200 | 132100 | 54 |
| 412 | 20250429 | 121700 | 4108900750 | 132100 | 132100 | 132200 | 132000 | 175 |
| 413 | 20250429 | 121600 | 4085783150 | 132000 | 132100 | 132100 | 132000 | 36 |
| 414 | 20250429 | 121500 | 4081028750 | 132100 | 132000 | 132100 | 132000 | 75 |
| 415 | 20250429 | 121400 | 4071123550 | 132000 | 132100 | 132100 | 132000 | 90 |
| 416 | 20250429 | 121300 | 4059238350 | 132100 | 132100 | 132100 | 132000 | 30 |
| 417 | 20250429 | 121200 | 4055277250 | 132100 | 132000 | 132100 | 132000 | 88 |
| 418 | 20250429 | 121100 | 4043654750 | 132000 | 132100 | 132100 | 132000 | 46 |
| 419 | 20250429 | 121000 | 4037580750 | 132100 | 132000 | 132100 | 131900 | 392 |
| 420 | 20250429 | 120900 | 3985834650 | 132100 | 132200 | 132200 | 132000 | 135 |
| 421 | 20250429 | 120800 | 3967998950 | 132200 | 132100 | 132200 | 132100 | 34 |
| 422 | 20250429 | 120700 | 3963505250 | 132100 | 132100 | 132200 | 132100 | 66 |
| 423 | 20250429 | 120600 | 3954783550 | 132200 | 132100 | 132200 | 132100 | 38 |
| 424 | 20250429 | 120500 | 3949762350 | 132100 | 132200 | 132200 | 132100 | 261 |
| 425 | 20250429 | 120400 | 3915277650 | 132100 | 132100 | 132200 | 132100 | 135 |
| 426 | 20250429 | 120300 | 3897443050 | 132100 | 131900 | 132100 | 131900 | 435 |
| 427 | 20250429 | 120200 | 3840021750 | 132000 | 132000 | 132000 | 131900 | 80 |
| 428 | 20250429 | 120100 | 3829463850 | 131900 | 132000 | 132000 | 131900 | 66 |
| 429 | 20250429 | 120000 | 3820753850 | 132000 | 131900 | 132000 | 131900 | 56 |
| 430 | 20250429 | 115900 | 3813364250 | 131900 | 131950 | 132000 | 131900 | 56 |
| 431 | 20250429 | 115800 | 3805975750 | 131950 | 131900 | 132000 | 131900 | 62 |
| 432 | 20250429 | 115700 | 3797793300 | 131900 | 132000 | 132000 | 131900 | 50 |
| 433 | 20250429 | 115600 | 3791195000 | 132000 | 131950 | 132000 | 131900 | 66 |
| 434 | 20250429 | 115500 | 3782488600 | 132000 | 131800 | 132100 | 131800 | 89 |
| 435 | 20250429 | 115400 | 3770739350 | 131900 | 131900 | 132000 | 131800 | 94 |
| 436 | 20250429 | 115300 | 3758341150 | 131900 | 132000 | 132100 | 131900 | 92 |
| 437 | 20250429 | 115200 | 3746198150 | 132000 | 132100 | 132100 | 131900 | 81 |
| 438 | 20250429 | 115100 | 3735504450 | 132000 | 131900 | 132000 | 131900 | 230 |
| 439 | 20250429 | 115000 | 3705147450 | 132000 | 131950 | 132000 | 131900 | 56 |
| 440 | 20250429 | 114900 | 3697757250 | 131950 | 131900 | 132000 | 131900 | 44 |
| 441 | 20250429 | 114800 | 3691952100 | 132000 | 132000 | 132000 | 131900 | 79 |
| 442 | 20250429 | 114700 | 3681525000 | 131900 | 131950 | 132000 | 131900 | 32 |
| 443 | 20250429 | 114600 | 3677302700 | 131950 | 132000 | 132000 | 131900 | 41 |
| 444 | 20250429 | 114500 | 3671891700 | 132000 | 132000 | 132000 | 131800 | 272 |
| 445 | 20250429 | 114400 | 3635990200 | 132000 | 132000 | 132100 | 131800 | 165 |
| 446 | 20250429 | 114300 | 3614217300 | 131900 | 132100 | 132100 | 131900 | 34 |
| 447 | 20250429 | 114200 | 3609730400 | 132000 | 132000 | 132000 | 131900 | 66 |
| 448 | 20250429 | 114100 | 3601019700 | 131900 | 132000 | 132000 | 131900 | 91 |
| 449 | 20250429 | 114000 | 3589010100 | 131950 | 131900 | 132000 | 131900 | 65 |
| 450 | 20250429 | 113900 | 3580431150 | 131900 | 131900 | 132100 | 131900 | 285 |
| 451 | 20250429 | 113800 | 3542813050 | 131900 | 131900 | 132000 | 131900 | 23 |
| 452 | 20250429 | 113700 | 3539778550 | 132000 | 132000 | 132000 | 131800 | 92 |
| 453 | 20250429 | 113600 | 3527642450 | 131900 | 132000 | 132100 | 131900 | 268 |
| 454 | 20250429 | 113500 | 3492259350 | 132100 | 131900 | 132100 | 131900 | 461 |
| 455 | 20250429 | 113400 | 3431408650 | 131900 | 131900 | 132000 | 131800 | 88 |
| 456 | 20250429 | 113300 | 3419796950 | 131900 | 131800 | 131900 | 131800 | 64 |
| 457 | 20250429 | 113200 | 3411358150 | 131900 | 131900 | 131900 | 131800 | 102 |
| 458 | 20250429 | 113100 | 3397905550 | 131900 | 131800 | 131900 | 131800 | 79 |
| 459 | 20250429 | 113000 | 3387487050 | 131800 | 131900 | 131900 | 131800 | 61 |
| 460 | 20250429 | 112900 | 3379443250 | 132000 | 132000 | 132000 | 131900 | 137 |
| 461 | 20250429 | 112800 | 3361364150 | 132000 | 132100 | 132100 | 132000 | 375 |
| 462 | 20250429 | 112700 | 3311861950 | 132100 | 132100 | 132100 | 132000 | 70 |
| 463 | 20250429 | 112600 | 3302615750 | 132100 | 132100 | 132100 | 132000 | 54 |
| 464 | 20250429 | 112500 | 3295484650 | 132000 | 132200 | 132200 | 132000 | 104 |
| 465 | 20250429 | 112400 | 3281743350 | 132200 | 132000 | 132200 | 131900 | 305 |
| 466 | 20250429 | 112300 | 3241471450 | 132000 | 131900 | 132000 | 131900 | 331 |
| 467 | 20250429 | 112200 | 3197781150 | 131900 | 131950 | 132000 | 131800 | 57 |
| 468 | 20250429 | 112100 | 3190262000 | 131900 | 131800 | 132000 | 131800 | 166 |
| 469 | 20250429 | 112000 | 3168366600 | 131800 | 131900 | 131900 | 131800 | 31 |
| 470 | 20250429 | 111900 | 3164278000 | 131800 | 132000 | 132000 | 131800 | 185 |
| 471 | 20250429 | 111800 | 3139875900 | 131950 | 131900 | 132000 | 131900 | 58 |
| 472 | 20250429 | 111700 | 3132220450 | 132000 | 131900 | 132000 | 131900 | 61 |
| 473 | 20250429 | 111600 | 3124170550 | 131900 | 131950 | 132000 | 131900 | 51 |
| 474 | 20250429 | 111500 | 3117440550 | 131950 | 132100 | 132100 | 131950 | 139 |
| 475 | 20250429 | 111400 | 3099087350 | 132000 | 132100 | 132100 | 132000 | 23 |
| 476 | 20250429 | 111300 | 3096050350 | 131900 | 132200 | 132200 | 131900 | 298 |
| 477 | 20250429 | 111200 | 3056694350 | 132150 | 131800 | 132150 | 131800 | 734 |
| 478 | 20250429 | 111100 | 2959805900 | 131900 | 131900 | 131900 | 131800 | 48 |
| 479 | 20250429 | 111000 | 2953475500 | 131900 | 131900 | 132000 | 131800 | 245 |
| 480 | 20250429 | 110900 | 2921173700 | 131800 | 131900 | 131900 | 131800 | 125 |
| 481 | 20250429 | 110800 | 2904687400 | 131900 | 131900 | 131900 | 131800 | 28 |
| 482 | 20250429 | 110700 | 2900995300 | 131800 | 131800 | 131900 | 131700 | 72 |
| 483 | 20250429 | 110600 | 2891503100 | 131800 | 131700 | 131800 | 131700 | 81 |
| 484 | 20250429 | 110500 | 2880828500 | 131800 | 131700 | 131800 | 131700 | 51 |
| 485 | 20250429 | 110400 | 2874109400 | 131800 | 131800 | 131800 | 131700 | 51 |
| 486 | 20250429 | 110300 | 2867390400 | 131800 | 131900 | 131900 | 131700 | 204 |
| 487 | 20250429 | 110200 | 2840502800 | 131800 | 131800 | 131900 | 131800 | 46 |
| 488 | 20250429 | 110100 | 2834438400 | 131800 | 131900 | 131900 | 131800 | 271 |
| 489 | 20250429 | 110000 | 2798695600 | 131800 | 131800 | 131900 | 131800 | 178 |
| 490 | 20250429 | 105900 | 2775228200 | 131700 | 131700 | 131800 | 131700 | 30 |
| 491 | 20250429 | 105800 | 2771276300 | 131700 | 131800 | 131800 | 131700 | 51 |
| 492 | 20250429 | 105700 | 2764558500 | 131700 | 131700 | 131800 | 131600 | 183 |
| 493 | 20250429 | 105600 | 2740464000 | 131700 | 131700 | 131700 | 131600 | 57 |
| 494 | 20250429 | 105500 | 2732958500 | 131700 | 131600 | 131700 | 131600 | 46 |
| 495 | 20250429 | 105400 | 2726903900 | 131700 | 131700 | 131700 | 131600 | 47 |
| 496 | 20250429 | 105300 | 2720714650 | 131700 | 131600 | 131700 | 131500 | 155 |
| 497 | 20250429 | 105200 | 2700310100 | 131700 | 131600 | 131700 | 131600 | 20 |
| 498 | 20250429 | 105100 | 2697677800 | 131700 | 131900 | 131900 | 131700 | 169 |
| 499 | 20250429 | 105000 | 2675405950 | 131850 | 131800 | 131900 | 131800 | 99 |
| 500 | 20250429 | 104900 | 2662352250 | 131800 | 131800 | 131900 | 131700 | 42 |
| 501 | 20250429 | 104800 | 2656816650 | 131800 | 131700 | 131900 | 131700 | 379 |
| 502 | 20250429 | 104700 | 2606865550 | 131700 | 131700 | 131800 | 131600 | 104 |
| 503 | 20250429 | 104600 | 2593167000 | 131700 | 131500 | 131700 | 131500 | 90 |
| 504 | 20250429 | 104500 | 2581324500 | 131500 | 131600 | 131600 | 131500 | 49 |
| 505 | 20250429 | 104400 | 2574878000 | 131600 | 131600 | 131600 | 131500 | 63 |
| 506 | 20250429 | 104300 | 2566589900 | 131500 | 131700 | 131700 | 131500 | 66 |
| 507 | 20250429 | 104200 | 2557901500 | 131600 | 131700 | 131700 | 131400 | 166 |
| 508 | 20250429 | 104100 | 2536067600 | 131700 | 131700 | 131700 | 131600 | 104 |
| 509 | 20250429 | 104000 | 2522377450 | 131700 | 131600 | 131800 | 131600 | 220 |
| 510 | 20250429 | 103900 | 2493407750 | 131600 | 131600 | 131600 | 131500 | 112 |
| 511 | 20250429 | 103800 | 2478669000 | 131600 | 131600 | 131700 | 131600 | 98 |
| 512 | 20250429 | 103700 | 2465769650 | 131600 | 131800 | 131800 | 131600 | 37 |
| 513 | 20250429 | 103600 | 2460898750 | 131700 | 131750 | 131800 | 131700 | 58 |
| 514 | 20250429 | 103500 | 2453255900 | 131800 | 131600 | 131800 | 131600 | 67 |
| 515 | 20250429 | 103400 | 2444432000 | 131800 | 131600 | 131800 | 131600 | 330 |
| 516 | 20250429 | 103300 | 2400987600 | 131700 | 131700 | 131800 | 131500 | 124 |
| 517 | 20250429 | 103200 | 2384661200 | 131600 | 131600 | 131800 | 131600 | 235 |
| 518 | 20250429 | 103100 | 2353728900 | 131500 | 131600 | 131700 | 131500 | 182 |
| 519 | 20250429 | 103000 | 2329777300 | 131600 | 131500 | 131700 | 131500 | 101 |
| 520 | 20250429 | 102900 | 2316482700 | 131400 | 131600 | 131700 | 131400 | 1025 |
| 521 | 20250429 | 102800 | 2181607250 | 131600 | 131800 | 131800 | 131600 | 316 |
| 522 | 20250429 | 102700 | 2140015650 | 131700 | 131700 | 131800 | 131700 | 15 |
| 523 | 20250429 | 102600 | 2138039950 | 131800 | 131700 | 131850 | 131700 | 122 |
| 524 | 20250429 | 102500 | 2121964750 | 131700 | 131800 | 131900 | 131700 | 176 |
| 525 | 20250429 | 102400 | 2098764850 | 131800 | 131800 | 131800 | 131700 | 63 |
| 526 | 20250429 | 102300 | 2090462050 | 131800 | 131800 | 131900 | 131750 | 52 |
| 527 | 20250429 | 102200 | 2083607700 | 131700 | 131800 | 131800 | 131600 | 92 |
| 528 | 20250429 | 102100 | 2071490300 | 131800 | 131700 | 131800 | 131600 | 168 |
| 529 | 20250429 | 102000 | 2049359700 | 131700 | 131650 | 131800 | 131650 | 196 |
| 530 | 20250429 | 101900 | 2023533150 | 131700 | 131600 | 131700 | 131500 | 194 |
| 531 | 20250429 | 101800 | 1997995750 | 131600 | 131600 | 131700 | 131500 | 188 |
| 532 | 20250429 | 101700 | 1973255750 | 131700 | 131700 | 131700 | 131600 | 34 |
| 533 | 20250429 | 101600 | 1968780400 | 131650 | 131600 | 131700 | 131500 | 465 |
| 534 | 20250429 | 101500 | 1907593250 | 131700 | 131700 | 131700 | 131500 | 474 |
| 535 | 20250429 | 101400 | 1845202550 | 131500 | 131700 | 131700 | 131500 | 72 |
| 536 | 20250429 | 101300 | 1835727350 | 131650 | 131500 | 131700 | 131400 | 196 |
| 537 | 20250429 | 101200 | 1809954500 | 131500 | 131600 | 131700 | 131400 | 1111 |
| 538 | 20250429 | 101100 | 1663781800 | 131500 | 131500 | 131500 | 131300 | 249 |
| 539 | 20250429 | 101000 | 1631046100 | 131400 | 131000 | 131500 | 131000 | 1075 |
| 540 | 20250429 | 100900 | 1489914300 | 131100 | 131000 | 131100 | 131000 | 77 |
| 541 | 20250429 | 100800 | 1479824400 | 130900 | 130900 | 131100 | 130900 | 54 |
| 542 | 20250429 | 100700 | 1472750200 | 130900 | 131200 | 131200 | 130800 | 22 |
| 543 | 20250429 | 100600 | 1469868900 | 130800 | 131100 | 131200 | 130800 | 316 |
| 544 | 20250429 | 100500 | 1428443800 | 131100 | 130900 | 131100 | 130800 | 322 |
| 545 | 20250429 | 100400 | 1386282700 | 130900 | 131100 | 131100 | 130900 | 15 |
| 546 | 20250429 | 100300 | 1384319000 | 130800 | 130800 | 131100 | 130800 | 138 |
| 547 | 20250429 | 100200 | 1366243700 | 130900 | 130900 | 131000 | 130900 | 164 |
| 548 | 20250429 | 100100 | 1344770500 | 130900 | 131000 | 131000 | 130900 | 13 |
| 549 | 20250429 | 100000 | 1343068200 | 130900 | 131000 | 131000 | 130900 | 85 |
| 550 | 20250429 | 095900 | 1331933600 | 131000 | 130900 | 131000 | 130900 | 28 |
| 551 | 20250429 | 095800 | 1328266300 | 130900 | 130900 | 131000 | 130900 | 62 |
| 552 | 20250429 | 095700 | 1320147200 | 131000 | 131000 | 131000 | 130800 | 137 |
| 553 | 20250429 | 095600 | 1302205800 | 131000 | 130900 | 131200 | 130900 | 23 |
| 554 | 20250429 | 095500 | 1299190300 | 131000 | 130900 | 131000 | 130900 | 30 |
| 555 | 20250429 | 095400 | 1295262000 | 130900 | 131100 | 131400 | 130900 | 197 |
| 556 | 20250429 | 095300 | 1269445500 | 131200 | 131300 | 131300 | 131100 | 75 |
| 557 | 20250429 | 095200 | 1259604900 | 131400 | 131100 | 131400 | 131000 | 104 |
| 558 | 20250429 | 095100 | 1245955400 | 131100 | 131100 | 131200 | 131000 | 803 |
| 559 | 20250429 | 095000 | 1140749100 | 131300 | 130900 | 131300 | 130900 | 364 |
| 560 | 20250429 | 094900 | 1093044900 | 131000 | 130900 | 131000 | 130800 | 168 |
| 561 | 20250429 | 094800 | 1071053800 | 130800 | 130800 | 130800 | 130700 | 300 |
| 562 | 20250429 | 094700 | 1031819600 | 130800 | 130700 | 130900 | 130700 | 128 |
| 563 | 20250429 | 094600 | 1015076700 | 130900 | 130900 | 130900 | 130700 | 178 |
| 564 | 20250429 | 094500 | 991792500 | 130800 | 131000 | 131100 | 130800 | 66 |
| 565 | 20250429 | 094400 | 983152800 | 131100 | 131100 | 131100 | 131000 | 38 |
| 566 | 20250429 | 094300 | 978173800 | 131100 | 131500 | 131600 | 131100 | 148 |
| 567 | 20250429 | 094200 | 958734600 | 131500 | 131500 | 131500 | 131200 | 312 |
| 568 | 20250429 | 094100 | 917716800 | 131200 | 131000 | 131500 | 130800 | 938 |
| 569 | 20250429 | 094000 | 794476000 | 130800 | 130700 | 131000 | 130600 | 756 |
| 570 | 20250429 | 093900 | 695515800 | 130700 | 130500 | 130800 | 130500 | 50 |
| 571 | 20250429 | 093800 | 688984700 | 130500 | 130400 | 130800 | 130400 | 394 |
| 572 | 20250429 | 093700 | 637536000 | 130500 | 130400 | 130500 | 130400 | 18 |
| 573 | 20250429 | 093600 | 635188500 | 130400 | 130300 | 130500 | 130200 | 480 |
| 574 | 20250429 | 093500 | 572607000 | 130200 | 130200 | 130200 | 130200 | 11 |
| 575 | 20250429 | 093400 | 571174800 | 130200 | 130200 | 130300 | 130200 | 58 |
| 576 | 20250429 | 093300 | 563618700 | 130200 | 130200 | 130300 | 130200 | 129 |
| 577 | 20250429 | 093200 | 546822500 | 130200 | 130000 | 130200 | 130000 | 185 |
| 578 | 20250429 | 093100 | 522755200 | 130000 | 130000 | 130100 | 130000 | 102 |
| 579 | 20250429 | 093000 | 509491200 | 130000 | 130100 | 130100 | 130000 | 23 |
| 580 | 20250429 | 092900 | 506500600 | 130100 | 130100 | 130100 | 130000 | 21 |
| 581 | 20250429 | 092800 | 503768700 | 130000 | 130000 | 130100 | 129900 | 150 |
| 582 | 20250429 | 092700 | 484259400 | 130000 | 129900 | 130000 | 129900 | 85 |
| 583 | 20250429 | 092600 | 473209900 | 130000 | 130000 | 130000 | 129900 | 62 |
| 584 | 20250429 | 092500 | 465152900 | 129900 | 130000 | 130000 | 129900 | 13 |
| 585 | 20250429 | 092400 | 463464100 | 129900 | 129900 | 130000 | 129900 | 102 |
| 586 | 20250429 | 092300 | 450208300 | 130100 | 130000 | 130100 | 129900 | 36 |
| 587 | 20250429 | 092200 | 445528800 | 130000 | 130200 | 130200 | 130000 | 53 |
| 588 | 20250429 | 092100 | 438633200 | 130200 | 130200 | 130300 | 130200 | 105 |
| 589 | 20250429 | 092000 | 424962100 | 130200 | 130200 | 130200 | 130100 | 53 |
| 590 | 20250429 | 091900 | 418063500 | 130200 | 130000 | 130200 | 130000 | 6 |
| 591 | 20250429 | 091800 | 417283100 | 130100 | 130100 | 130100 | 130000 | 161 |
| 592 | 20250429 | 091700 | 396344900 | 130100 | 130200 | 130200 | 130100 | 104 |
| 593 | 20250429 | 091600 | 382807100 | 130200 | 130000 | 130300 | 130000 | 62 |
| 594 | 20250429 | 091500 | 374736100 | 130000 | 129800 | 130000 | 129800 | 92 |
| 595 | 20250429 | 091400 | 362778800 | 129900 | 130100 | 130100 | 129900 | 110 |
| 596 | 20250429 | 091300 | 348478100 | 130100 | 130000 | 130100 | 130000 | 97 |
| 597 | 20250429 | 091200 | 335865800 | 130000 | 129700 | 130000 | 129700 | 132 |
| 598 | 20250429 | 091100 | 318718600 | 129700 | 130000 | 130000 | 129700 | 251 |
| 599 | 20250429 | 091000 | 286124800 | 130000 | 129900 | 130000 | 129900 | 32 |
| 600 | 20250429 | 090900 | 281965300 | 129900 | 129900 | 130000 | 129800 | 144 |
| 601 | 20250429 | 090800 | 263249600 | 129800 | 129700 | 130000 | 129700 | 4 |
| 602 | 20250429 | 090700 | 262730300 | 129800 | 129900 | 130000 | 129800 | 224 |
| 603 | 20250429 | 090600 | 233637100 | 130000 | 130000 | 130200 | 129900 | 220 |
| 604 | 20250429 | 090500 | 205054900 | 130000 | 129800 | 130300 | 129700 | 294 |
| 605 | 20250429 | 090400 | 166866900 | 129600 | 129600 | 129900 | 129600 | 81 |
| 606 | 20250429 | 090300 | 156359800 | 129600 | 129400 | 129900 | 129300 | 1023 |
| 607 | 20250429 | 090200 | 23938300 | 129900 | 129600 | 129900 | 129600 | 38 |
| 608 | 20250429 | 090100 | 19005700 | 129300 | 129600 | 129700 | 129300 | 38 |
| 609 | 20250429 | 090000 | 14084400 | 129600 | 129200 | 129600 | 129200 | 109 |