29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250429 | 181700 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 3549 |
| 3 | 20250429 | 181600 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 4 | 20250429 | 181500 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 5 | 20250429 | 181400 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 6 | 20250429 | 181300 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 7 | 20250429 | 181200 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 8 | 20250429 | 181100 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 9 | 20250429 | 181000 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 10 | 20250429 | 180900 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 11 | 20250429 | 180800 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 12 | 20250429 | 180700 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 13 | 20250429 | 180600 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 14 | 20250429 | 180500 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 15 | 20250429 | 180400 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 16 | 20250429 | 180300 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 17 | 20250429 | 180200 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 18 | 20250429 | 180100 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 19 | 20250429 | 180000 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 20 | 20250429 | 175900 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 21 | 20250429 | 175800 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 22 | 20250429 | 175700 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 23 | 20250429 | 175600 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 24 | 20250429 | 175500 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 25 | 20250429 | 175400 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 26 | 20250429 | 175300 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 27 | 20250429 | 175200 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 28 | 20250429 | 175100 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 29 | 20250429 | 175000 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 30 | 20250429 | 174900 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 31 | 20250429 | 174800 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 32 | 20250429 | 174700 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 3549 |
| 33 | 20250429 | 174600 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 34 | 20250429 | 174500 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 35 | 20250429 | 174400 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 36 | 20250429 | 174300 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 37 | 20250429 | 174200 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 38 | 20250429 | 174100 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 39 | 20250429 | 174000 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 40 | 20250429 | 173900 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 41 | 20250429 | 173800 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 42 | 20250429 | 173700 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 43 | 20250429 | 173600 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 44 | 20250429 | 173500 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 45 | 20250429 | 173400 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 46 | 20250429 | 173300 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 47 | 20250429 | 173200 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 48 | 20250429 | 173100 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 49 | 20250429 | 173000 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 50 | 20250429 | 172900 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 51 | 20250429 | 172800 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 52 | 20250429 | 172700 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 53 | 20250429 | 172600 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 54 | 20250429 | 172500 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 55 | 20250429 | 172400 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 56 | 20250429 | 172300 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 57 | 20250429 | 172200 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 58 | 20250429 | 172100 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 59 | 20250429 | 172000 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 60 | 20250429 | 171900 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 61 | 20250429 | 171800 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 62 | 20250429 | 171700 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 3549 |
| 63 | 20250429 | 171600 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 64 | 20250429 | 171500 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 65 | 20250429 | 171400 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 66 | 20250429 | 171300 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 67 | 20250429 | 171200 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 68 | 20250429 | 171100 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 69 | 20250429 | 171000 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 70 | 20250429 | 170900 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 71 | 20250429 | 170800 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 72 | 20250429 | 170700 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 73 | 20250429 | 170600 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 74 | 20250429 | 170500 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 75 | 20250429 | 170400 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 76 | 20250429 | 170300 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 77 | 20250429 | 170200 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 78 | 20250429 | 170100 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 79 | 20250429 | 170000 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 80 | 20250429 | 165900 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 81 | 20250429 | 165800 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 82 | 20250429 | 165700 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 83 | 20250429 | 165600 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 84 | 20250429 | 165500 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 85 | 20250429 | 165400 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 86 | 20250429 | 165300 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 87 | 20250429 | 165200 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 88 | 20250429 | 165100 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 89 | 20250429 | 165000 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 90 | 20250429 | 164900 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 91 | 20250429 | 164800 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 92 | 20250429 | 164700 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 3549 |
| 93 | 20250429 | 164600 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 94 | 20250429 | 164500 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 95 | 20250429 | 164400 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 96 | 20250429 | 164300 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 97 | 20250429 | 164200 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 98 | 20250429 | 164100 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 99 | 20250429 | 164000 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 100 | 20250429 | 163900 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 101 | 20250429 | 163800 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 102 | 20250429 | 163700 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 103 | 20250429 | 163600 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 104 | 20250429 | 163500 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 105 | 20250429 | 163400 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 106 | 20250429 | 163300 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 107 | 20250429 | 163200 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 108 | 20250429 | 163100 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 109 | 20250429 | 163000 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 110 | 20250429 | 162900 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 111 | 20250429 | 162800 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 112 | 20250429 | 162700 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 113 | 20250429 | 162600 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 114 | 20250429 | 162500 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 115 | 20250429 | 162400 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 116 | 20250429 | 162300 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 117 | 20250429 | 162200 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 118 | 20250429 | 162100 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 119 | 20250429 | 162000 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 120 | 20250429 | 161900 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 121 | 20250429 | 161800 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 122 | 20250429 | 161700 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 3549 |
| 123 | 20250429 | 161600 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 124 | 20250429 | 161500 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 125 | 20250429 | 161400 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 126 | 20250429 | 161300 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 127 | 20250429 | 161200 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 128 | 20250429 | 161100 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 129 | 20250429 | 161000 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 130 | 20250429 | 160900 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 131 | 20250429 | 160800 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 132 | 20250429 | 160700 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 133 | 20250429 | 160600 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 134 | 20250429 | 160500 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 135 | 20250429 | 160400 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 136 | 20250429 | 160300 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 137 | 20250429 | 160200 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 138 | 20250429 | 160100 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 139 | 20250429 | 160000 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 140 | 20250429 | 155900 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 141 | 20250429 | 155800 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 142 | 20250429 | 155700 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 143 | 20250429 | 155600 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 144 | 20250429 | 155500 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 145 | 20250429 | 155400 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 146 | 20250429 | 155300 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 147 | 20250429 | 155200 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 148 | 20250429 | 155100 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 149 | 20250429 | 155000 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 150 | 20250429 | 154900 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 151 | 20250429 | 154800 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 152 | 20250429 | 154700 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 3549 |
| 153 | 20250429 | 154600 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 154 | 20250429 | 154500 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 155 | 20250429 | 154400 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 156 | 20250429 | 154300 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 157 | 20250429 | 154200 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 158 | 20250429 | 154100 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 159 | 20250429 | 154000 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 160 | 20250429 | 153900 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 161 | 20250429 | 153800 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 162 | 20250429 | 153700 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 163 | 20250429 | 153600 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 164 | 20250429 | 153500 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 165 | 20250429 | 153400 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 166 | 20250429 | 153300 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 167 | 20250429 | 153200 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 168 | 20250429 | 153100 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 0 |
| 169 | 20250429 | 153000 | 1255040550 | 38050 | 38050 | 38050 | 38050 | 3549 |
| 170 | 20250429 | 152900 | 1120001100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 171 | 20250429 | 152800 | 1120001100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 172 | 20250429 | 152700 | 1120001100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 173 | 20250429 | 152600 | 1120001100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 174 | 20250429 | 152500 | 1120001100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 175 | 20250429 | 152400 | 1120001100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 176 | 20250429 | 152300 | 1120001100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 177 | 20250429 | 152200 | 1120001100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 178 | 20250429 | 152100 | 1120001100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 179 | 20250429 | 152000 | 1120001100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 180 | 20250429 | 151900 | 1120001100 | 38050 | 38050 | 38050 | 38000 | 193 |
| 181 | 20250429 | 151800 | 1112660850 | 38000 | 38000 | 38000 | 38000 | 17 |
| 182 | 20250429 | 151700 | 1112014850 | 37950 | 37950 | 37950 | 37950 | 0 |
| 183 | 20250429 | 151600 | 1112014850 | 37950 | 38000 | 38050 | 37950 | 276 |
| 184 | 20250429 | 151500 | 1101533050 | 38000 | 37950 | 38000 | 37950 | 54 |
| 185 | 20250429 | 151400 | 1099481250 | 38050 | 38000 | 38050 | 38000 | 62 |
| 186 | 20250429 | 151300 | 1097124900 | 38000 | 37950 | 38000 | 37950 | 70 |
| 187 | 20250429 | 151200 | 1094465200 | 38000 | 37975 | 38000 | 37975 | 72 |
| 188 | 20250429 | 151100 | 1091729450 | 38000 | 38000 | 38000 | 38000 | 71 |
| 189 | 20250429 | 151000 | 1089031450 | 38000 | 38000 | 38000 | 38000 | 65 |
| 190 | 20250429 | 150900 | 1086561450 | 38000 | 37950 | 38000 | 37950 | 59 |
| 191 | 20250429 | 150800 | 1084321800 | 37950 | 37850 | 37950 | 37850 | 68 |
| 192 | 20250429 | 150700 | 1081741600 | 37950 | 37850 | 37950 | 37850 | 117 |
| 193 | 20250429 | 150600 | 1077305950 | 37850 | 37950 | 38000 | 37850 | 174 |
| 194 | 20250429 | 150500 | 1070703350 | 38000 | 38000 | 38000 | 38000 | 12 |
| 195 | 20250429 | 150400 | 1070247350 | 37950 | 38000 | 38050 | 37950 | 312 |
| 196 | 20250429 | 150300 | 1058385350 | 38050 | 37950 | 38050 | 37950 | 278 |
| 197 | 20250429 | 150200 | 1047819200 | 38000 | 37850 | 38000 | 37850 | 57 |
| 198 | 20250429 | 150100 | 1045659950 | 37950 | 37850 | 37950 | 37850 | 305 |
| 199 | 20250429 | 150000 | 1034111700 | 37800 | 37800 | 37800 | 37800 | 1 |
| 200 | 20250429 | 145900 | 1034073900 | 37850 | 37850 | 37850 | 37850 | 62 |
| 201 | 20250429 | 145800 | 1031727200 | 37850 | 37750 | 37850 | 37750 | 122 |
| 202 | 20250429 | 145700 | 1027116900 | 37850 | 37750 | 37850 | 37750 | 131 |
| 203 | 20250429 | 145600 | 1022165450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 204 | 20250429 | 145500 | 1022165450 | 37750 | 37850 | 37850 | 37750 | 417 |
| 205 | 20250429 | 145400 | 1006392000 | 37950 | 37850 | 37950 | 37850 | 94 |
| 206 | 20250429 | 145300 | 1002827300 | 37950 | 37950 | 37950 | 37950 | 61 |
| 207 | 20250429 | 145200 | 1000512350 | 37950 | 37900 | 37950 | 37900 | 127 |
| 208 | 20250429 | 145100 | 995695550 | 37950 | 38000 | 38000 | 37900 | 71 |
| 209 | 20250429 | 145000 | 992998950 | 38000 | 38050 | 38100 | 37900 | 392 |
| 210 | 20250429 | 144900 | 978085400 | 38050 | 38050 | 38050 | 38050 | 65 |
| 211 | 20250429 | 144800 | 975612150 | 38050 | 38050 | 38050 | 37950 | 79 |
| 212 | 20250429 | 144700 | 972607500 | 38050 | 38050 | 38050 | 37950 | 66 |
| 213 | 20250429 | 144600 | 970096600 | 38050 | 38000 | 38050 | 37950 | 125 |
| 214 | 20250429 | 144500 | 965343750 | 38050 | 37900 | 38050 | 37900 | 109 |
| 215 | 20250429 | 144400 | 961204950 | 37900 | 38050 | 38050 | 37900 | 154 |
| 216 | 20250429 | 144300 | 955355050 | 38050 | 38050 | 38050 | 37950 | 72 |
| 217 | 20250429 | 144200 | 952616200 | 38100 | 38100 | 38100 | 38100 | 62 |
| 218 | 20250429 | 144100 | 950254000 | 38100 | 38000 | 38100 | 38000 | 270 |
| 219 | 20250429 | 144000 | 939984200 | 38100 | 38050 | 38100 | 38050 | 70 |
| 220 | 20250429 | 143900 | 937317500 | 38100 | 38000 | 38100 | 38000 | 61 |
| 221 | 20250429 | 143800 | 934996500 | 38050 | 38050 | 38050 | 37900 | 81 |
| 222 | 20250429 | 143700 | 931916850 | 38050 | 38000 | 38050 | 38000 | 63 |
| 223 | 20250429 | 143600 | 929522650 | 38000 | 37950 | 38000 | 37950 | 61 |
| 224 | 20250429 | 143500 | 927207250 | 37950 | 37950 | 37950 | 37950 | 62 |
| 225 | 20250429 | 143400 | 924854350 | 37950 | 37950 | 37950 | 37950 | 62 |
| 226 | 20250429 | 143300 | 922501450 | 37950 | 37950 | 37950 | 37900 | 71 |
| 227 | 20250429 | 143200 | 919807400 | 37950 | 37950 | 37950 | 37850 | 174 |
| 228 | 20250429 | 143100 | 913205950 | 38000 | 38000 | 38000 | 38000 | 61 |
| 229 | 20250429 | 143000 | 910887950 | 38000 | 38050 | 38100 | 37950 | 246 |
| 230 | 20250429 | 142900 | 901536850 | 38100 | 38050 | 38100 | 38050 | 63 |
| 231 | 20250429 | 142800 | 899139600 | 38050 | 38050 | 38050 | 38050 | 61 |
| 232 | 20250429 | 142700 | 896818550 | 38050 | 38050 | 38050 | 38050 | 61 |
| 233 | 20250429 | 142600 | 894497500 | 38050 | 38000 | 38050 | 38000 | 125 |
| 234 | 20250429 | 142500 | 889743750 | 38050 | 38000 | 38050 | 38000 | 35 |
| 235 | 20250429 | 142400 | 888413400 | 38000 | 38000 | 38000 | 38000 | 63 |
| 236 | 20250429 | 142300 | 886019400 | 38000 | 38000 | 38000 | 37900 | 98 |
| 237 | 20250429 | 142200 | 882296950 | 38000 | 38000 | 38000 | 37950 | 64 |
| 238 | 20250429 | 142100 | 879865000 | 38000 | 38000 | 38000 | 38000 | 63 |
| 239 | 20250429 | 142000 | 877471000 | 38000 | 37900 | 38000 | 37900 | 47 |
| 240 | 20250429 | 141900 | 875689050 | 37900 | 37900 | 37950 | 37900 | 64 |
| 241 | 20250429 | 141800 | 873260400 | 37950 | 37900 | 37950 | 37900 | 62 |
| 242 | 20250429 | 141700 | 870908000 | 37950 | 37900 | 37950 | 37900 | 64 |
| 243 | 20250429 | 141600 | 868482300 | 37900 | 37900 | 37900 | 37800 | 60 |
| 244 | 20250429 | 141500 | 866212300 | 37800 | 37900 | 37900 | 37800 | 79 |
| 245 | 20250429 | 141400 | 863221100 | 37900 | 37900 | 37900 | 37900 | 49 |
| 246 | 20250429 | 141300 | 861364000 | 37950 | 37950 | 37950 | 37900 | 176 |
| 247 | 20250429 | 141200 | 854684950 | 38000 | 38000 | 38000 | 38000 | 62 |
| 248 | 20250429 | 141100 | 852328950 | 38000 | 38000 | 38000 | 38000 | 62 |
| 249 | 20250429 | 141000 | 849972950 | 38000 | 38000 | 38000 | 38000 | 61 |
| 250 | 20250429 | 140900 | 847654950 | 38000 | 37950 | 38000 | 37950 | 145 |
| 251 | 20250429 | 140800 | 842147450 | 38000 | 38050 | 38050 | 38000 | 309 |
| 252 | 20250429 | 140700 | 830402350 | 38050 | 38000 | 38050 | 38000 | 61 |
| 253 | 20250429 | 140600 | 828082350 | 38050 | 37950 | 38050 | 37950 | 62 |
| 254 | 20250429 | 140500 | 825726800 | 38050 | 38000 | 38050 | 37950 | 524 |
| 255 | 20250429 | 140400 | 805829700 | 38000 | 37950 | 38000 | 37950 | 146 |
| 256 | 20250429 | 140300 | 800284850 | 38000 | 37950 | 38000 | 37950 | 140 |
| 257 | 20250429 | 140200 | 794971800 | 37950 | 37950 | 37950 | 37950 | 62 |
| 258 | 20250429 | 140100 | 792618900 | 37950 | 37950 | 37950 | 37950 | 62 |
| 259 | 20250429 | 140000 | 790266000 | 37950 | 37950 | 37950 | 37950 | 61 |
| 260 | 20250429 | 135900 | 787951050 | 37950 | 37900 | 37950 | 37900 | 142 |
| 261 | 20250429 | 135800 | 782566100 | 37950 | 37950 | 37950 | 37950 | 62 |
| 262 | 20250429 | 135700 | 780213200 | 37950 | 37950 | 37950 | 37950 | 61 |
| 263 | 20250429 | 135600 | 777898250 | 37950 | 37900 | 37950 | 37900 | 47 |
| 264 | 20250429 | 135500 | 776116450 | 37900 | 37900 | 37900 | 37900 | 62 |
| 265 | 20250429 | 135400 | 773766650 | 37900 | 37900 | 37900 | 37900 | 61 |
| 266 | 20250429 | 135300 | 771454750 | 37900 | 37850 | 37900 | 37850 | 194 |
| 267 | 20250429 | 135200 | 764107600 | 37900 | 37900 | 37900 | 37900 | 123 |
| 268 | 20250429 | 135100 | 759445900 | 37900 | 37900 | 37900 | 37900 | 61 |
| 269 | 20250429 | 135000 | 757134000 | 37900 | 37900 | 37900 | 37900 | 84 |
| 270 | 20250429 | 134900 | 753950400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 271 | 20250429 | 134800 | 753950400 | 37850 | 37900 | 37900 | 37850 | 62 |
| 272 | 20250429 | 134700 | 751600650 | 37950 | 37950 | 37950 | 37950 | 63 |
| 273 | 20250429 | 134600 | 749209800 | 37950 | 37950 | 37950 | 37950 | 61 |
| 274 | 20250429 | 134500 | 746894850 | 37950 | 37950 | 37950 | 37950 | 63 |
| 275 | 20250429 | 134400 | 744504000 | 37950 | 37950 | 37950 | 37950 | 61 |
| 276 | 20250429 | 134300 | 742189050 | 37950 | 37950 | 37950 | 37950 | 183 |
| 277 | 20250429 | 134200 | 735244200 | 37950 | 37900 | 37950 | 37900 | 125 |
| 278 | 20250429 | 134100 | 730506250 | 37900 | 37900 | 37900 | 37900 | 62 |
| 279 | 20250429 | 134000 | 728156450 | 37900 | 37850 | 37950 | 37700 | 816 |
| 280 | 20250429 | 133900 | 697281500 | 37700 | 37700 | 37850 | 37600 | 720 |
| 281 | 20250429 | 133800 | 670111000 | 37600 | 37600 | 37700 | 37600 | 166 |
| 282 | 20250429 | 133700 | 663863250 | 37600 | 37550 | 37600 | 37550 | 73 |
| 283 | 20250429 | 133600 | 661118900 | 37600 | 37600 | 37600 | 37600 | 1 |
| 284 | 20250429 | 133500 | 661081300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 285 | 20250429 | 133400 | 661081300 | 37600 | 37500 | 37700 | 37500 | 301 |
| 286 | 20250429 | 133300 | 649785850 | 37500 | 37450 | 37500 | 37450 | 8 |
| 287 | 20250429 | 133200 | 649486150 | 37500 | 37500 | 37500 | 37500 | 56 |
| 288 | 20250429 | 133100 | 647386150 | 37500 | 37500 | 37500 | 37500 | 0 |
| 289 | 20250429 | 133000 | 647386150 | 37500 | 37500 | 37500 | 37500 | 0 |
| 290 | 20250429 | 132900 | 647386150 | 37500 | 37500 | 37500 | 37500 | 0 |
| 291 | 20250429 | 132800 | 647386150 | 37500 | 37550 | 37600 | 37500 | 125 |
| 292 | 20250429 | 132700 | 642696900 | 37600 | 37600 | 37600 | 37600 | 0 |
| 293 | 20250429 | 132600 | 642696900 | 37600 | 37550 | 37600 | 37550 | 27 |
| 294 | 20250429 | 132500 | 641682850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 295 | 20250429 | 132400 | 641682850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 296 | 20250429 | 132300 | 641682850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 297 | 20250429 | 132200 | 641682850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 298 | 20250429 | 132100 | 641682850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 299 | 20250429 | 132000 | 641682850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 300 | 20250429 | 131900 | 641682850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 301 | 20250429 | 131800 | 641682850 | 37550 | 37500 | 37550 | 37500 | 3 |
| 302 | 20250429 | 131700 | 641570300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 303 | 20250429 | 131600 | 641570300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 304 | 20250429 | 131500 | 641570300 | 37550 | 37500 | 37550 | 37500 | 6 |
| 305 | 20250429 | 131400 | 641345250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 306 | 20250429 | 131300 | 641345250 | 37550 | 37500 | 37550 | 37500 | 8 |
| 307 | 20250429 | 131200 | 641045150 | 37550 | 37550 | 37550 | 37500 | 29 |
| 308 | 20250429 | 131100 | 639956700 | 37500 | 37450 | 37500 | 37450 | 81 |
| 309 | 20250429 | 131000 | 636919700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 310 | 20250429 | 130900 | 636919700 | 37500 | 37400 | 37500 | 37400 | 188 |
| 311 | 20250429 | 130800 | 629883400 | 37450 | 37400 | 37450 | 37400 | 14 |
| 312 | 20250429 | 130700 | 629359650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 313 | 20250429 | 130600 | 629359650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 314 | 20250429 | 130500 | 629359650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 315 | 20250429 | 130400 | 629359650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 316 | 20250429 | 130300 | 629359650 | 37400 | 37400 | 37400 | 37400 | 26 |
| 317 | 20250429 | 130200 | 628387250 | 37400 | 37400 | 37400 | 37400 | 0 |
| 318 | 20250429 | 130100 | 628387250 | 37400 | 37400 | 37400 | 37400 | 4 |
| 319 | 20250429 | 130000 | 628237650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 320 | 20250429 | 125900 | 628237650 | 37350 | 37350 | 37350 | 37350 | 1 |
| 321 | 20250429 | 125800 | 628200300 | 37400 | 37350 | 37400 | 37350 | 2 |
| 322 | 20250429 | 125700 | 628125550 | 37350 | 37350 | 37350 | 37350 | 1 |
| 323 | 20250429 | 125600 | 628088200 | 37350 | 37350 | 37350 | 37350 | 1 |
| 324 | 20250429 | 125500 | 628050850 | 37350 | 37350 | 37350 | 37350 | 1 |
| 325 | 20250429 | 125400 | 628013500 | 37450 | 37400 | 37450 | 37400 | 2 |
| 326 | 20250429 | 125300 | 627938650 | 37400 | 37400 | 37400 | 37400 | 1 |
| 327 | 20250429 | 125200 | 627901250 | 37400 | 37400 | 37400 | 37400 | 0 |
| 328 | 20250429 | 125100 | 627901250 | 37400 | 37400 | 37400 | 37400 | 1 |
| 329 | 20250429 | 125000 | 627863850 | 37400 | 37400 | 37450 | 37350 | 444 |
| 330 | 20250429 | 124900 | 611255550 | 37400 | 37400 | 37400 | 37400 | 1 |
| 331 | 20250429 | 124800 | 611218150 | 37400 | 37400 | 37450 | 37400 | 3 |
| 332 | 20250429 | 124700 | 611105900 | 37400 | 37400 | 37400 | 37400 | 1 |
| 333 | 20250429 | 124600 | 611068500 | 37400 | 37400 | 37400 | 37400 | 1 |
| 334 | 20250429 | 124500 | 611031100 | 37400 | 37400 | 37400 | 37400 | 1 |
| 335 | 20250429 | 124400 | 610993700 | 37450 | 37400 | 37450 | 37400 | 2 |
| 336 | 20250429 | 124300 | 610918850 | 37450 | 37400 | 37450 | 37400 | 10 |
| 337 | 20250429 | 124200 | 610544750 | 37400 | 37400 | 37400 | 37400 | 1 |
| 338 | 20250429 | 124100 | 610507350 | 37400 | 37400 | 37400 | 37400 | 1 |
| 339 | 20250429 | 124000 | 610469950 | 37450 | 37450 | 37450 | 37400 | 154 |
| 340 | 20250429 | 123900 | 604703300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 341 | 20250429 | 123800 | 604703300 | 37450 | 37450 | 37450 | 37450 | 2 |
| 342 | 20250429 | 123700 | 604628400 | 37500 | 37450 | 37500 | 37450 | 2 |
| 343 | 20250429 | 123600 | 604553450 | 37450 | 37450 | 37450 | 37450 | 1 |
| 344 | 20250429 | 123500 | 604516000 | 37450 | 37450 | 37450 | 37450 | 1 |
| 345 | 20250429 | 123400 | 604478550 | 37450 | 37450 | 37450 | 37450 | 1 |
| 346 | 20250429 | 123300 | 604441100 | 37500 | 37450 | 37500 | 37450 | 3 |
| 347 | 20250429 | 123200 | 604328700 | 37450 | 37450 | 37450 | 37450 | 1 |
| 348 | 20250429 | 123100 | 604291250 | 37450 | 37450 | 37450 | 37450 | 1 |
| 349 | 20250429 | 123000 | 604253800 | 37500 | 37450 | 37500 | 37450 | 2 |
| 350 | 20250429 | 122900 | 604178850 | 37450 | 37450 | 37450 | 37450 | 1 |
| 351 | 20250429 | 122800 | 604141400 | 37500 | 37450 | 37500 | 37450 | 5 |
| 352 | 20250429 | 122700 | 603954100 | 37500 | 37450 | 37500 | 37450 | 14 |
| 353 | 20250429 | 122600 | 603429150 | 37500 | 37500 | 37500 | 37450 | 27 |
| 354 | 20250429 | 122500 | 602417550 | 37500 | 37550 | 37550 | 37500 | 178 |
| 355 | 20250429 | 122400 | 595733700 | 37550 | 37550 | 37550 | 37550 | 1 |
| 356 | 20250429 | 122300 | 595696150 | 37600 | 37600 | 37600 | 37550 | 17 |
| 357 | 20250429 | 122200 | 595057250 | 37600 | 37600 | 37650 | 37600 | 67 |
| 358 | 20250429 | 122100 | 592538000 | 37600 | 37600 | 37600 | 37600 | 1 |
| 359 | 20250429 | 122000 | 592500400 | 37600 | 37600 | 37650 | 37600 | 47 |
| 360 | 20250429 | 121900 | 590732750 | 37650 | 37600 | 37650 | 37600 | 2 |
| 361 | 20250429 | 121800 | 590657500 | 37600 | 37600 | 37600 | 37600 | 1 |
| 362 | 20250429 | 121700 | 590619900 | 37600 | 37600 | 37600 | 37600 | 1 |
| 363 | 20250429 | 121600 | 590582300 | 37600 | 37600 | 37600 | 37600 | 1 |
| 364 | 20250429 | 121500 | 590544700 | 37650 | 37600 | 37650 | 37600 | 2 |
| 365 | 20250429 | 121400 | 590469450 | 37600 | 37600 | 37600 | 37600 | 1 |
| 366 | 20250429 | 121300 | 590431850 | 37650 | 37600 | 37650 | 37600 | 4 |
| 367 | 20250429 | 121200 | 590281400 | 37600 | 37600 | 37600 | 37600 | 1 |
| 368 | 20250429 | 121100 | 590243800 | 37600 | 37600 | 37600 | 37600 | 1 |
| 369 | 20250429 | 121000 | 590206200 | 37600 | 37600 | 37600 | 37600 | 26 |
| 370 | 20250429 | 120900 | 589228600 | 37600 | 37600 | 37650 | 37550 | 8 |
| 371 | 20250429 | 120800 | 588927800 | 37550 | 37550 | 37650 | 37550 | 4 |
| 372 | 20250429 | 120700 | 588777500 | 37550 | 37550 | 37550 | 37550 | 1 |
| 373 | 20250429 | 120600 | 588739950 | 37550 | 37550 | 37550 | 37550 | 1 |
| 374 | 20250429 | 120500 | 588702400 | 37650 | 37600 | 37650 | 37550 | 26 |
| 375 | 20250429 | 120400 | 587724950 | 37600 | 37600 | 37600 | 37600 | 40 |
| 376 | 20250429 | 120300 | 586220950 | 37650 | 37650 | 37650 | 37600 | 10 |
| 377 | 20250429 | 120200 | 585844800 | 37700 | 37550 | 37700 | 37550 | 257 |
| 378 | 20250429 | 120100 | 576174200 | 37550 | 37550 | 37550 | 37550 | 1 |
| 379 | 20250429 | 120000 | 576136650 | 37600 | 37550 | 37600 | 37550 | 5 |
| 380 | 20250429 | 115900 | 575948800 | 37550 | 37550 | 37550 | 37550 | 1 |
| 381 | 20250429 | 115800 | 575911250 | 37550 | 37550 | 37600 | 37550 | 5 |
| 382 | 20250429 | 115700 | 575723450 | 37550 | 37550 | 37550 | 37550 | 1 |
| 383 | 20250429 | 115600 | 575685900 | 37600 | 37600 | 37600 | 37550 | 65 |
| 384 | 20250429 | 115500 | 573242300 | 37600 | 37600 | 37600 | 37600 | 3 |
| 385 | 20250429 | 115400 | 573129500 | 37650 | 37650 | 37650 | 37650 | 50 |
| 386 | 20250429 | 115300 | 571247000 | 37750 | 37450 | 37800 | 37450 | 94 |
| 387 | 20250429 | 115200 | 567708950 | 37450 | 37400 | 37600 | 37400 | 277 |
| 388 | 20250429 | 115100 | 557313700 | 37500 | 37450 | 37500 | 37400 | 31 |
| 389 | 20250429 | 115000 | 556152700 | 37500 | 37400 | 37500 | 37400 | 3 |
| 390 | 20250429 | 114900 | 556040400 | 37500 | 37400 | 37500 | 37400 | 22 |
| 391 | 20250429 | 114800 | 555216400 | 37450 | 37400 | 37450 | 37400 | 22 |
| 392 | 20250429 | 114700 | 554392550 | 37400 | 37400 | 37400 | 37400 | 0 |
| 393 | 20250429 | 114600 | 554392550 | 37400 | 37450 | 37450 | 37400 | 2 |
| 394 | 20250429 | 114500 | 554317700 | 37400 | 37400 | 37450 | 37400 | 4 |
| 395 | 20250429 | 114400 | 554168050 | 37400 | 37400 | 37400 | 37400 | 1 |
| 396 | 20250429 | 114300 | 554130650 | 37400 | 37400 | 37450 | 37400 | 8 |
| 397 | 20250429 | 114200 | 553831350 | 37400 | 37450 | 37450 | 37400 | 6 |
| 398 | 20250429 | 114100 | 553606700 | 37450 | 37400 | 37450 | 37400 | 23 |
| 399 | 20250429 | 114000 | 552745400 | 37400 | 37400 | 37400 | 37400 | 3 |
| 400 | 20250429 | 113900 | 552633200 | 37400 | 37400 | 37400 | 37400 | 1 |
| 401 | 20250429 | 113800 | 552595800 | 37400 | 37400 | 37400 | 37400 | 3 |
| 402 | 20250429 | 113700 | 552483600 | 37400 | 37400 | 37400 | 37400 | 1 |
| 403 | 20250429 | 113600 | 552446200 | 37400 | 37400 | 37400 | 37400 | 2 |
| 404 | 20250429 | 113500 | 552371400 | 37400 | 37400 | 37400 | 37400 | 2 |
| 405 | 20250429 | 113400 | 552296600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 406 | 20250429 | 113300 | 552296600 | 37400 | 37400 | 37400 | 37400 | 1 |
| 407 | 20250429 | 113200 | 552259200 | 37400 | 37450 | 37500 | 37400 | 96 |
| 408 | 20250429 | 113100 | 548663250 | 37400 | 37400 | 37400 | 37400 | 2 |
| 409 | 20250429 | 113000 | 548588450 | 37400 | 37400 | 37400 | 37400 | 2 |
| 410 | 20250429 | 112900 | 548513650 | 37400 | 37400 | 37450 | 37400 | 3 |
| 411 | 20250429 | 112800 | 548401400 | 37400 | 37400 | 37450 | 37400 | 5 |
| 412 | 20250429 | 112700 | 548214350 | 37400 | 37400 | 37400 | 37400 | 1 |
| 413 | 20250429 | 112600 | 548176950 | 37400 | 37450 | 37450 | 37400 | 106 |
| 414 | 20250429 | 112500 | 544207850 | 37400 | 37400 | 37450 | 37400 | 4 |
| 415 | 20250429 | 112400 | 544058200 | 37400 | 37400 | 37400 | 37400 | 1 |
| 416 | 20250429 | 112300 | 544020800 | 37400 | 37450 | 37450 | 37400 | 5 |
| 417 | 20250429 | 112200 | 543833700 | 37450 | 37350 | 37450 | 37350 | 125 |
| 418 | 20250429 | 112100 | 539157500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 419 | 20250429 | 112000 | 539157500 | 37350 | 37350 | 37400 | 37350 | 3 |
| 420 | 20250429 | 111900 | 539045400 | 37350 | 37350 | 37400 | 37350 | 7 |
| 421 | 20250429 | 111800 | 538783900 | 37350 | 37350 | 37350 | 37350 | 1 |
| 422 | 20250429 | 111700 | 538746550 | 37400 | 37350 | 37400 | 37350 | 2 |
| 423 | 20250429 | 111600 | 538671800 | 37350 | 37400 | 37400 | 37350 | 5 |
| 424 | 20250429 | 111500 | 538484950 | 37350 | 37350 | 37350 | 37350 | 2 |
| 425 | 20250429 | 111400 | 538410250 | 37350 | 37350 | 37350 | 37350 | 1 |
| 426 | 20250429 | 111300 | 538372900 | 37450 | 37350 | 37450 | 37350 | 2 |
| 427 | 20250429 | 111200 | 538298100 | 37350 | 37350 | 37350 | 37350 | 1 |
| 428 | 20250429 | 111100 | 538260750 | 37350 | 37350 | 37350 | 37350 | 1 |
| 429 | 20250429 | 111000 | 538223400 | 37350 | 37350 | 37450 | 37350 | 3 |
| 430 | 20250429 | 110900 | 538111250 | 37350 | 37350 | 37350 | 37350 | 3 |
| 431 | 20250429 | 110800 | 537999200 | 37400 | 37400 | 37400 | 37400 | 50 |
| 432 | 20250429 | 110700 | 536129200 | 37400 | 37350 | 37400 | 37350 | 23 |
| 433 | 20250429 | 110600 | 535269900 | 37350 | 37400 | 37400 | 37350 | 52 |
| 434 | 20250429 | 110500 | 533325150 | 37350 | 37350 | 37350 | 37350 | 2 |
| 435 | 20250429 | 110400 | 533250450 | 37350 | 37350 | 37350 | 37350 | 1 |
| 436 | 20250429 | 110300 | 533213100 | 37350 | 37350 | 37400 | 37350 | 32 |
| 437 | 20250429 | 110200 | 532016450 | 37350 | 37350 | 37350 | 37350 | 2 |
| 438 | 20250429 | 110100 | 531941750 | 37350 | 37350 | 37350 | 37350 | 18 |
| 439 | 20250429 | 110000 | 531269450 | 37400 | 37350 | 37400 | 37350 | 10 |
| 440 | 20250429 | 105900 | 530895800 | 37400 | 37350 | 37400 | 37350 | 2 |
| 441 | 20250429 | 105800 | 530821050 | 37350 | 37350 | 37350 | 37350 | 1 |
| 442 | 20250429 | 105700 | 530783700 | 37350 | 37350 | 37350 | 37350 | 1 |
| 443 | 20250429 | 105600 | 530746350 | 37350 | 37350 | 37450 | 37350 | 3 |
| 444 | 20250429 | 105500 | 530634200 | 37450 | 37400 | 37450 | 37400 | 73 |
| 445 | 20250429 | 105400 | 527902600 | 37450 | 37400 | 37450 | 37400 | 4 |
| 446 | 20250429 | 105300 | 527752950 | 37400 | 37400 | 37400 | 37400 | 1 |
| 447 | 20250429 | 105200 | 527715550 | 37450 | 37450 | 37450 | 37400 | 178 |
| 448 | 20250429 | 105100 | 521049500 | 37450 | 37450 | 37450 | 37450 | 8 |
| 449 | 20250429 | 105000 | 520749900 | 37450 | 37450 | 37500 | 37450 | 3 |
| 450 | 20250429 | 104900 | 520637500 | 37450 | 37400 | 37550 | 37400 | 128 |
| 451 | 20250429 | 104800 | 515836700 | 37400 | 37400 | 37400 | 37400 | 1 |
| 452 | 20250429 | 104700 | 515799300 | 37400 | 37400 | 37400 | 37400 | 2 |
| 453 | 20250429 | 104600 | 515724500 | 37500 | 37300 | 37500 | 37300 | 512 |
| 454 | 20250429 | 104500 | 496555550 | 37300 | 37300 | 37300 | 37300 | 2 |
| 455 | 20250429 | 104400 | 496480950 | 37400 | 37250 | 37400 | 37250 | 684 |
| 456 | 20250429 | 104300 | 470947500 | 37300 | 37200 | 37300 | 37200 | 797 |
| 457 | 20250429 | 104200 | 441257600 | 37200 | 37200 | 37200 | 37200 | 8 |
| 458 | 20250429 | 104100 | 440960000 | 37200 | 37250 | 37250 | 37200 | 78 |
| 459 | 20250429 | 104000 | 438055200 | 37250 | 37250 | 37250 | 37250 | 2 |
| 460 | 20250429 | 103900 | 437980700 | 37250 | 37250 | 37250 | 37250 | 4 |
| 461 | 20250429 | 103800 | 437831700 | 37300 | 37250 | 37300 | 37250 | 8 |
| 462 | 20250429 | 103700 | 437533650 | 37300 | 37300 | 37300 | 37300 | 100 |
| 463 | 20250429 | 103600 | 433803650 | 37350 | 37300 | 37350 | 37300 | 3 |
| 464 | 20250429 | 103500 | 433691700 | 37300 | 37350 | 37350 | 37300 | 14 |
| 465 | 20250429 | 103400 | 433168850 | 37300 | 37300 | 37300 | 37300 | 2 |
| 466 | 20250429 | 103300 | 433094250 | 37300 | 37350 | 37400 | 37300 | 26 |
| 467 | 20250429 | 103200 | 432123000 | 37350 | 37300 | 37350 | 37300 | 164 |
| 468 | 20250429 | 103100 | 425997650 | 37350 | 37300 | 37350 | 37300 | 189 |
| 469 | 20250429 | 103000 | 418938550 | 37300 | 37300 | 37300 | 37300 | 1 |
| 470 | 20250429 | 102900 | 418901250 | 37300 | 37300 | 37350 | 37300 | 19 |
| 471 | 20250429 | 102800 | 418192350 | 37300 | 37300 | 37350 | 37300 | 50 |
| 472 | 20250429 | 102700 | 416327100 | 37300 | 37300 | 37350 | 37300 | 16 |
| 473 | 20250429 | 102600 | 415730250 | 37300 | 37350 | 37350 | 37300 | 41 |
| 474 | 20250429 | 102500 | 414199700 | 37300 | 37300 | 37300 | 37300 | 17 |
| 475 | 20250429 | 102400 | 413565600 | 37300 | 37300 | 37300 | 37300 | 32 |
| 476 | 20250429 | 102300 | 412372000 | 37400 | 37400 | 37400 | 37400 | 68 |
| 477 | 20250429 | 102200 | 409828800 | 37450 | 37400 | 37450 | 37400 | 2 |
| 478 | 20250429 | 102100 | 409753950 | 37450 | 37400 | 37450 | 37400 | 55 |
| 479 | 20250429 | 102000 | 407696450 | 37450 | 37450 | 37450 | 37400 | 27 |
| 480 | 20250429 | 101900 | 406685350 | 37400 | 37500 | 37500 | 37400 | 943 |
| 481 | 20250429 | 101800 | 371369550 | 37500 | 37500 | 37600 | 37500 | 3 |
| 482 | 20250429 | 101700 | 371256950 | 37500 | 37500 | 37500 | 37500 | 1 |
| 483 | 20250429 | 101600 | 371219450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 484 | 20250429 | 101500 | 371219450 | 37500 | 37500 | 37600 | 37500 | 24 |
| 485 | 20250429 | 101400 | 370318950 | 37500 | 37500 | 37600 | 37500 | 52 |
| 486 | 20250429 | 101300 | 368365650 | 37500 | 37500 | 37500 | 37500 | 21 |
| 487 | 20250429 | 101200 | 367578150 | 37500 | 37500 | 37500 | 37500 | 1 |
| 488 | 20250429 | 101100 | 367540650 | 37500 | 37500 | 37500 | 37500 | 141 |
| 489 | 20250429 | 101000 | 362253150 | 37500 | 37750 | 37750 | 37500 | 585 |
| 490 | 20250429 | 100900 | 340249950 | 37700 | 37700 | 37750 | 37700 | 15 |
| 491 | 20250429 | 100800 | 339683800 | 37750 | 37650 | 37750 | 37650 | 38 |
| 492 | 20250429 | 100700 | 338250850 | 37750 | 37650 | 37750 | 37650 | 20 |
| 493 | 20250429 | 100600 | 337496200 | 37750 | 37650 | 37750 | 37650 | 15 |
| 494 | 20250429 | 100500 | 336931150 | 37750 | 37750 | 37750 | 37650 | 5 |
| 495 | 20250429 | 100400 | 336742500 | 37700 | 37800 | 37900 | 37650 | 268 |
| 496 | 20250429 | 100300 | 326627350 | 37900 | 37900 | 37900 | 37900 | 15 |
| 497 | 20250429 | 100200 | 326058850 | 37900 | 37950 | 37950 | 37900 | 2 |
| 498 | 20250429 | 100100 | 325983000 | 37950 | 37900 | 37950 | 37900 | 309 |
| 499 | 20250429 | 100000 | 314270350 | 37900 | 37950 | 37950 | 37900 | 28 |
| 500 | 20250429 | 095900 | 313207850 | 37900 | 37950 | 37950 | 37900 | 52 |
| 501 | 20250429 | 095800 | 311234550 | 37950 | 37950 | 37950 | 37900 | 76 |
| 502 | 20250429 | 095700 | 308351400 | 37950 | 37900 | 37950 | 37900 | 4 |
| 503 | 20250429 | 095600 | 308199750 | 37950 | 37900 | 37950 | 37800 | 156 |
| 504 | 20250429 | 095500 | 302286000 | 37900 | 37900 | 38050 | 37900 | 97 |
| 505 | 20250429 | 095400 | 298607050 | 37900 | 37950 | 38000 | 37900 | 91 |
| 506 | 20250429 | 095300 | 295152350 | 38000 | 37950 | 38000 | 37950 | 89 |
| 507 | 20250429 | 095200 | 291770900 | 37950 | 38000 | 38000 | 37950 | 6 |
| 508 | 20250429 | 095100 | 291542950 | 38000 | 37950 | 38000 | 37950 | 121 |
| 509 | 20250429 | 095000 | 286946000 | 37950 | 38000 | 38000 | 37950 | 4 |
| 510 | 20250429 | 094900 | 286794050 | 37950 | 38000 | 38050 | 37900 | 295 |
| 511 | 20250429 | 094800 | 275601750 | 38000 | 38000 | 38000 | 38000 | 34 |
| 512 | 20250429 | 094700 | 274309750 | 38000 | 38050 | 38100 | 38000 | 80 |
| 513 | 20250429 | 094600 | 271266200 | 38050 | 38000 | 38050 | 38000 | 65 |
| 514 | 20250429 | 094500 | 268793550 | 37950 | 37950 | 37950 | 37950 | 1 |
| 515 | 20250429 | 094400 | 268755600 | 37950 | 37900 | 38000 | 37900 | 154 |
| 516 | 20250429 | 094300 | 262910100 | 37950 | 38000 | 38000 | 37900 | 73 |
| 517 | 20250429 | 094200 | 260138550 | 38000 | 38000 | 38000 | 37900 | 43 |
| 518 | 20250429 | 094100 | 258504900 | 38000 | 37950 | 38000 | 37950 | 34 |
| 519 | 20250429 | 094000 | 257212950 | 38000 | 38000 | 38000 | 37950 | 44 |
| 520 | 20250429 | 093900 | 255541700 | 37900 | 38000 | 38100 | 37850 | 209 |
| 521 | 20250429 | 093800 | 247609850 | 38050 | 38000 | 38050 | 38000 | 27 |
| 522 | 20250429 | 093700 | 246582550 | 38050 | 38050 | 38050 | 38050 | 73 |
| 523 | 20250429 | 093600 | 243804900 | 38050 | 38000 | 38050 | 38000 | 150 |
| 524 | 20250429 | 093500 | 238101700 | 38000 | 37900 | 38000 | 37900 | 65 |
| 525 | 20250429 | 093400 | 235635100 | 37900 | 37950 | 38000 | 37900 | 60 |
| 526 | 20250429 | 093300 | 233358300 | 37950 | 37950 | 38000 | 37900 | 59 |
| 527 | 20250429 | 093200 | 231118850 | 37950 | 37950 | 38000 | 37900 | 110 |
| 528 | 20250429 | 093100 | 226946250 | 38000 | 37950 | 38000 | 37900 | 213 |
| 529 | 20250429 | 093000 | 218857550 | 37950 | 37950 | 37950 | 37900 | 39 |
| 530 | 20250429 | 092900 | 217377550 | 37900 | 38000 | 38000 | 37900 | 44 |
| 531 | 20250429 | 092800 | 215706850 | 38000 | 38000 | 38000 | 37950 | 176 |
| 532 | 20250429 | 092700 | 209023950 | 37950 | 37950 | 38000 | 37950 | 182 |
| 533 | 20250429 | 092600 | 202114550 | 37950 | 38000 | 38000 | 37950 | 95 |
| 534 | 20250429 | 092500 | 198506550 | 37950 | 37850 | 38000 | 37850 | 322 |
| 535 | 20250429 | 092400 | 186277900 | 37850 | 37850 | 37950 | 37850 | 517 |
| 536 | 20250429 | 092300 | 166677200 | 37800 | 37850 | 37850 | 37800 | 41 |
| 537 | 20250429 | 092200 | 165125400 | 37800 | 37800 | 37800 | 37800 | 1 |
| 538 | 20250429 | 092100 | 165087600 | 37800 | 37900 | 37900 | 37800 | 184 |
| 539 | 20250429 | 092000 | 158122250 | 37900 | 37850 | 37950 | 37850 | 378 |
| 540 | 20250429 | 091900 | 143805150 | 37800 | 37700 | 37800 | 37700 | 13 |
| 541 | 20250429 | 091800 | 143313850 | 37700 | 37750 | 37750 | 37700 | 30 |
| 542 | 20250429 | 091700 | 142181400 | 37750 | 37800 | 37800 | 37750 | 169 |
| 543 | 20250429 | 091600 | 135798500 | 37800 | 37800 | 37800 | 37750 | 67 |
| 544 | 20250429 | 091500 | 133265950 | 37750 | 37750 | 37750 | 37750 | 14 |
| 545 | 20250429 | 091400 | 132737450 | 37750 | 37750 | 37800 | 37750 | 82 |
| 546 | 20250429 | 091300 | 129640950 | 37700 | 37700 | 37800 | 37700 | 154 |
| 547 | 20250429 | 091200 | 123823350 | 37700 | 37550 | 37750 | 37550 | 303 |
| 548 | 20250429 | 091100 | 112405800 | 37600 | 37500 | 37600 | 37500 | 19 |
| 549 | 20250429 | 091000 | 111692600 | 37600 | 37450 | 37600 | 37450 | 428 |
| 550 | 20250429 | 090900 | 95640250 | 37400 | 37450 | 37450 | 37400 | 154 |
| 551 | 20250429 | 090800 | 89873000 | 37400 | 37250 | 37400 | 37250 | 434 |
| 552 | 20250429 | 090700 | 73689800 | 37200 | 37300 | 37300 | 37200 | 193 |
| 553 | 20250429 | 090600 | 66498300 | 37300 | 37300 | 37300 | 37250 | 38 |
| 554 | 20250429 | 090500 | 65080950 | 37300 | 37200 | 37300 | 37200 | 494 |
| 555 | 20250429 | 090400 | 46675400 | 37200 | 37250 | 37250 | 37150 | 126 |
| 556 | 20250429 | 090300 | 41989100 | 37250 | 37250 | 37250 | 37200 | 318 |
| 557 | 20250429 | 090200 | 30147300 | 37200 | 37450 | 37500 | 37200 | 275 |
| 558 | 20250429 | 090100 | 19901350 | 37600 | 37850 | 37850 | 37450 | 328 |
| 559 | 20250429 | 090000 | 7570150 | 37850 | 37900 | 37900 | 37650 | 200 |