33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250429 | 183200 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 20661 |
| 3 | 20250429 | 183100 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 4 | 20250429 | 183000 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 5 | 20250429 | 182900 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 6 | 20250429 | 182800 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 7 | 20250429 | 182700 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 8 | 20250429 | 182600 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 9 | 20250429 | 182500 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 10 | 20250429 | 182400 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 11 | 20250429 | 182300 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 12 | 20250429 | 182200 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 13 | 20250429 | 182100 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 14 | 20250429 | 182000 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 15 | 20250429 | 181900 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 16 | 20250429 | 181800 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 17 | 20250429 | 181700 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 18 | 20250429 | 181600 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 19 | 20250429 | 181500 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 20 | 20250429 | 181400 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 21 | 20250429 | 181300 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 22 | 20250429 | 181200 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 23 | 20250429 | 181100 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 24 | 20250429 | 181000 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 25 | 20250429 | 180900 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 26 | 20250429 | 180800 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 27 | 20250429 | 180700 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 28 | 20250429 | 180600 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 29 | 20250429 | 180500 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 30 | 20250429 | 180400 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 31 | 20250429 | 180300 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 32 | 20250429 | 180200 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 20661 |
| 33 | 20250429 | 180100 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 34 | 20250429 | 180000 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 35 | 20250429 | 175900 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 36 | 20250429 | 175800 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 37 | 20250429 | 175700 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 38 | 20250429 | 175600 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 39 | 20250429 | 175500 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 40 | 20250429 | 175400 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 41 | 20250429 | 175300 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 42 | 20250429 | 175200 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 43 | 20250429 | 175100 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 44 | 20250429 | 175000 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 45 | 20250429 | 174900 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 46 | 20250429 | 174800 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 47 | 20250429 | 174700 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 48 | 20250429 | 174600 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 49 | 20250429 | 174500 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 50 | 20250429 | 174400 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 51 | 20250429 | 174300 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 52 | 20250429 | 174200 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 53 | 20250429 | 174100 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 54 | 20250429 | 174000 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 55 | 20250429 | 173900 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 56 | 20250429 | 173800 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 57 | 20250429 | 173700 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 58 | 20250429 | 173600 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 59 | 20250429 | 173500 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 60 | 20250429 | 173400 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 61 | 20250429 | 173300 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 62 | 20250429 | 173200 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 20661 |
| 63 | 20250429 | 173100 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 64 | 20250429 | 173000 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 65 | 20250429 | 172900 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 66 | 20250429 | 172800 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 67 | 20250429 | 172700 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 68 | 20250429 | 172600 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 69 | 20250429 | 172500 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 70 | 20250429 | 172400 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 71 | 20250429 | 172300 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 72 | 20250429 | 172200 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 73 | 20250429 | 172100 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 74 | 20250429 | 172000 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 75 | 20250429 | 171900 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 76 | 20250429 | 171800 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 77 | 20250429 | 171700 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 78 | 20250429 | 171600 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 79 | 20250429 | 171500 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 80 | 20250429 | 171400 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 81 | 20250429 | 171300 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 82 | 20250429 | 171200 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 83 | 20250429 | 171100 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 84 | 20250429 | 171000 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 85 | 20250429 | 170900 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 86 | 20250429 | 170800 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 87 | 20250429 | 170700 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 88 | 20250429 | 170600 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 89 | 20250429 | 170500 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 90 | 20250429 | 170400 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 91 | 20250429 | 170300 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 92 | 20250429 | 170200 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 20661 |
| 93 | 20250429 | 170100 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 94 | 20250429 | 170000 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 95 | 20250429 | 165900 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 96 | 20250429 | 165800 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 97 | 20250429 | 165700 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 98 | 20250429 | 165600 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 99 | 20250429 | 165500 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 100 | 20250429 | 165400 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 101 | 20250429 | 165300 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 102 | 20250429 | 165200 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 103 | 20250429 | 165100 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 104 | 20250429 | 165000 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 105 | 20250429 | 164900 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 106 | 20250429 | 164800 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 107 | 20250429 | 164700 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 108 | 20250429 | 164600 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 109 | 20250429 | 164500 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 110 | 20250429 | 164400 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 111 | 20250429 | 164300 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 112 | 20250429 | 164200 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 113 | 20250429 | 164100 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 114 | 20250429 | 164000 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 115 | 20250429 | 163900 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 116 | 20250429 | 163800 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 117 | 20250429 | 163700 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 118 | 20250429 | 163600 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 119 | 20250429 | 163500 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 120 | 20250429 | 163400 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 121 | 20250429 | 163300 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 122 | 20250429 | 163200 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 20661 |
| 123 | 20250429 | 163100 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 124 | 20250429 | 163000 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 125 | 20250429 | 162900 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 126 | 20250429 | 162800 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 127 | 20250429 | 162700 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 128 | 20250429 | 162600 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 129 | 20250429 | 162500 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 130 | 20250429 | 162400 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 131 | 20250429 | 162300 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 132 | 20250429 | 162200 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 133 | 20250429 | 162100 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 134 | 20250429 | 162000 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 135 | 20250429 | 161900 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 136 | 20250429 | 161800 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 137 | 20250429 | 161700 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 138 | 20250429 | 161600 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 139 | 20250429 | 161500 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 140 | 20250429 | 161400 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 141 | 20250429 | 161300 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 142 | 20250429 | 161200 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 143 | 20250429 | 161100 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 144 | 20250429 | 161000 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 145 | 20250429 | 160900 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 146 | 20250429 | 160800 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 147 | 20250429 | 160700 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 148 | 20250429 | 160600 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 149 | 20250429 | 160500 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 150 | 20250429 | 160400 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 151 | 20250429 | 160300 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 152 | 20250429 | 160200 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 20661 |
| 153 | 20250429 | 160100 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 154 | 20250429 | 160000 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 155 | 20250429 | 155900 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 156 | 20250429 | 155800 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 157 | 20250429 | 155700 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 158 | 20250429 | 155600 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 159 | 20250429 | 155500 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 160 | 20250429 | 155400 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 161 | 20250429 | 155300 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 162 | 20250429 | 155200 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 163 | 20250429 | 155100 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 164 | 20250429 | 155000 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 165 | 20250429 | 154900 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 166 | 20250429 | 154800 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 167 | 20250429 | 154700 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 168 | 20250429 | 154600 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 169 | 20250429 | 154500 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 170 | 20250429 | 154400 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 171 | 20250429 | 154300 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 172 | 20250429 | 154200 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 173 | 20250429 | 154100 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 174 | 20250429 | 154000 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 175 | 20250429 | 153900 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 176 | 20250429 | 153800 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 177 | 20250429 | 153700 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 178 | 20250429 | 153600 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 179 | 20250429 | 153500 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 180 | 20250429 | 153400 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 181 | 20250429 | 153300 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 182 | 20250429 | 153200 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 20661 |
| 183 | 20250429 | 153100 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 0 |
| 184 | 20250429 | 153000 | 44217724750 | 183600 | 183600 | 183600 | 183600 | 20661 |
| 185 | 20250429 | 152900 | 40424365150 | 183300 | 183300 | 183300 | 183300 | 0 |
| 186 | 20250429 | 152800 | 40424365150 | 183300 | 183300 | 183300 | 183300 | 0 |
| 187 | 20250429 | 152700 | 40424365150 | 183300 | 183300 | 183300 | 183300 | 0 |
| 188 | 20250429 | 152600 | 40424365150 | 183300 | 183300 | 183300 | 183300 | 0 |
| 189 | 20250429 | 152500 | 40424365150 | 183300 | 183300 | 183300 | 183300 | 0 |
| 190 | 20250429 | 152400 | 40424365150 | 183300 | 183300 | 183300 | 183300 | 0 |
| 191 | 20250429 | 152300 | 40424365150 | 183300 | 183300 | 183300 | 183300 | 0 |
| 192 | 20250429 | 152200 | 40424365150 | 183300 | 183300 | 183300 | 183300 | 0 |
| 193 | 20250429 | 152100 | 40424365150 | 183300 | 183300 | 183300 | 183300 | 0 |
| 194 | 20250429 | 152000 | 40424365150 | 183300 | 183300 | 183300 | 183300 | 0 |
| 195 | 20250429 | 151900 | 40424365150 | 183300 | 183300 | 183400 | 183300 | 1275 |
| 196 | 20250429 | 151800 | 40190588050 | 183300 | 183300 | 183400 | 183300 | 615 |
| 197 | 20250429 | 151700 | 40077831550 | 183300 | 183400 | 183400 | 183300 | 817 |
| 198 | 20250429 | 151600 | 39928042550 | 183400 | 183400 | 183400 | 183300 | 1858 |
| 199 | 20250429 | 151500 | 39587318950 | 183400 | 183200 | 183400 | 183200 | 1087 |
| 200 | 20250429 | 151400 | 39388058150 | 183300 | 183300 | 183300 | 183200 | 612 |
| 201 | 20250429 | 151300 | 39275901250 | 183300 | 183200 | 183300 | 183100 | 799 |
| 202 | 20250429 | 151200 | 39129510650 | 183200 | 183200 | 183200 | 183100 | 685 |
| 203 | 20250429 | 151100 | 39004024050 | 183100 | 183100 | 183200 | 183000 | 1471 |
| 204 | 20250429 | 151000 | 38734652250 | 183000 | 183100 | 183100 | 183000 | 333 |
| 205 | 20250429 | 150900 | 38673685750 | 183000 | 183100 | 183100 | 183000 | 547 |
| 206 | 20250429 | 150800 | 38573540250 | 183100 | 183000 | 183100 | 183000 | 130 |
| 207 | 20250429 | 150700 | 38549744350 | 183000 | 183200 | 183200 | 183000 | 994 |
| 208 | 20250429 | 150600 | 38367730250 | 183100 | 183300 | 183300 | 183100 | 695 |
| 209 | 20250429 | 150500 | 38240412450 | 183200 | 183300 | 183300 | 183200 | 685 |
| 210 | 20250429 | 150400 | 38114862150 | 183300 | 183100 | 183300 | 183000 | 1182 |
| 211 | 20250429 | 150300 | 37898376250 | 183000 | 183100 | 183100 | 183000 | 239 |
| 212 | 20250429 | 150200 | 37854621050 | 183000 | 183000 | 183100 | 183000 | 507 |
| 213 | 20250429 | 150100 | 37761827350 | 183100 | 182900 | 183100 | 182900 | 324 |
| 214 | 20250429 | 150000 | 37702536650 | 183000 | 182800 | 183300 | 182700 | 2234 |
| 215 | 20250429 | 145900 | 37294091550 | 182800 | 182800 | 182800 | 182700 | 364 |
| 216 | 20250429 | 145800 | 37227558800 | 182800 | 182800 | 182900 | 182700 | 667 |
| 217 | 20250429 | 145700 | 37105651700 | 182800 | 182800 | 182900 | 182700 | 1523 |
| 218 | 20250429 | 145600 | 36827252300 | 182700 | 182700 | 182800 | 182700 | 387 |
| 219 | 20250429 | 145500 | 36756515600 | 182800 | 182800 | 182900 | 182700 | 656 |
| 220 | 20250429 | 145400 | 36636594400 | 182800 | 182900 | 183000 | 182800 | 1217 |
| 221 | 20250429 | 145300 | 36414054000 | 183000 | 182900 | 183000 | 182900 | 280 |
| 222 | 20250429 | 145200 | 36362840500 | 182900 | 182900 | 183200 | 182800 | 2003 |
| 223 | 20250429 | 145100 | 35996397100 | 182800 | 182850 | 182900 | 182800 | 102 |
| 224 | 20250429 | 145000 | 35977746600 | 182800 | 182800 | 182900 | 182800 | 1233 |
| 225 | 20250429 | 144900 | 35752348000 | 182800 | 182900 | 182900 | 182800 | 607 |
| 226 | 20250429 | 144800 | 35641343950 | 182900 | 182950 | 183000 | 182900 | 846 |
| 227 | 20250429 | 144700 | 35486606150 | 182900 | 183000 | 183100 | 182900 | 1108 |
| 228 | 20250429 | 144600 | 35283849800 | 183100 | 183100 | 183100 | 183000 | 521 |
| 229 | 20250429 | 144500 | 35188471600 | 183000 | 183000 | 183100 | 183000 | 178 |
| 230 | 20250429 | 144400 | 35155895800 | 183000 | 183100 | 183100 | 183000 | 235 |
| 231 | 20250429 | 144300 | 35112884700 | 183000 | 183000 | 183100 | 183000 | 1294 |
| 232 | 20250429 | 144200 | 34876081700 | 183000 | 183100 | 183100 | 183000 | 652 |
| 233 | 20250429 | 144100 | 34756734050 | 183100 | 183100 | 183100 | 183000 | 561 |
| 234 | 20250429 | 144000 | 34654033900 | 183000 | 183100 | 183100 | 183000 | 242 |
| 235 | 20250429 | 143900 | 34609742700 | 183100 | 183000 | 183100 | 183000 | 459 |
| 236 | 20250429 | 143800 | 34525713600 | 183100 | 183000 | 183100 | 183000 | 372 |
| 237 | 20250429 | 143700 | 34457620550 | 183100 | 183000 | 183100 | 183000 | 398 |
| 238 | 20250429 | 143600 | 34384761950 | 183100 | 183100 | 183100 | 183000 | 1233 |
| 239 | 20250429 | 143500 | 34159017250 | 183000 | 183100 | 183100 | 183000 | 565 |
| 240 | 20250429 | 143400 | 34055586850 | 183100 | 183200 | 183200 | 183100 | 678 |
| 241 | 20250429 | 143300 | 33931433750 | 183100 | 183200 | 183200 | 183100 | 166 |
| 242 | 20250429 | 143200 | 33901037850 | 183100 | 183200 | 183200 | 183100 | 264 |
| 243 | 20250429 | 143100 | 33852693950 | 183100 | 183100 | 183200 | 183100 | 729 |
| 244 | 20250429 | 143000 | 33719193900 | 183200 | 183200 | 183300 | 183100 | 738 |
| 245 | 20250429 | 142900 | 33583994200 | 183300 | 183300 | 183300 | 183200 | 202 |
| 246 | 20250429 | 142800 | 33546982100 | 183200 | 183300 | 183400 | 183200 | 350 |
| 247 | 20250429 | 142700 | 33482819800 | 183300 | 183300 | 183400 | 183300 | 245 |
| 248 | 20250429 | 142600 | 33437910000 | 183300 | 183300 | 183400 | 183300 | 293 |
| 249 | 20250429 | 142500 | 33384198350 | 183300 | 183300 | 183400 | 183300 | 235 |
| 250 | 20250429 | 142400 | 33341115550 | 183300 | 183300 | 183400 | 183300 | 301 |
| 251 | 20250429 | 142300 | 33285941450 | 183300 | 183300 | 183400 | 183300 | 246 |
| 252 | 20250429 | 142200 | 33240843050 | 183300 | 183400 | 183400 | 183300 | 221 |
| 253 | 20250429 | 142100 | 33200324850 | 183300 | 183400 | 183400 | 183300 | 505 |
| 254 | 20250429 | 142000 | 33107723650 | 183300 | 183400 | 183500 | 183300 | 216 |
| 255 | 20250429 | 141900 | 33068111450 | 183400 | 183400 | 183500 | 183400 | 348 |
| 256 | 20250429 | 141800 | 33004284650 | 183400 | 183400 | 183500 | 183400 | 247 |
| 257 | 20250429 | 141700 | 32958981950 | 183500 | 183400 | 183500 | 183400 | 279 |
| 258 | 20250429 | 141600 | 32907809400 | 183400 | 183400 | 183500 | 183400 | 504 |
| 259 | 20250429 | 141500 | 32815370500 | 183400 | 183500 | 183600 | 183400 | 517 |
| 260 | 20250429 | 141400 | 32720501000 | 183500 | 183200 | 183700 | 183200 | 2330 |
| 261 | 20250429 | 141300 | 32293137600 | 183300 | 183200 | 183300 | 183200 | 256 |
| 262 | 20250429 | 141200 | 32246229700 | 183300 | 183300 | 183300 | 183200 | 391 |
| 263 | 20250429 | 141100 | 32174580650 | 183300 | 183300 | 183400 | 183300 | 363 |
| 264 | 20250429 | 141000 | 32108039750 | 183400 | 183350 | 183400 | 183300 | 345 |
| 265 | 20250429 | 140900 | 32044779700 | 183300 | 183400 | 183400 | 183300 | 170 |
| 266 | 20250429 | 140800 | 32013615050 | 183300 | 183200 | 183600 | 183100 | 857 |
| 267 | 20250429 | 140700 | 31856549950 | 183100 | 183300 | 183400 | 183100 | 1049 |
| 268 | 20250429 | 140600 | 31664346650 | 183300 | 183000 | 183600 | 183000 | 1257 |
| 269 | 20250429 | 140500 | 31434151350 | 183100 | 183000 | 183100 | 183000 | 1104 |
| 270 | 20250429 | 140400 | 31232067150 | 183100 | 183200 | 183300 | 183000 | 2270 |
| 271 | 20250429 | 140300 | 30816291550 | 183300 | 183400 | 183400 | 183200 | 2110 |
| 272 | 20250429 | 140200 | 30429516800 | 183400 | 183400 | 183500 | 183400 | 266 |
| 273 | 20250429 | 140100 | 30380730600 | 183500 | 183400 | 183500 | 183400 | 181 |
| 274 | 20250429 | 140000 | 30347533700 | 183400 | 183400 | 183600 | 183300 | 2199 |
| 275 | 20250429 | 135900 | 29944220000 | 183400 | 183400 | 183400 | 183300 | 206 |
| 276 | 20250429 | 135800 | 29906453000 | 183300 | 183300 | 183400 | 183300 | 2228 |
| 277 | 20250429 | 135700 | 29497852000 | 183400 | 183300 | 183400 | 183300 | 206 |
| 278 | 20250429 | 135600 | 29460088700 | 183300 | 183400 | 183400 | 183300 | 736 |
| 279 | 20250429 | 135500 | 29325122500 | 183300 | 183400 | 183400 | 183300 | 175 |
| 280 | 20250429 | 135400 | 29293041350 | 183300 | 183300 | 183400 | 183300 | 385 |
| 281 | 20250429 | 135300 | 29222462900 | 183300 | 183400 | 183400 | 183300 | 168 |
| 282 | 20250429 | 135200 | 29191665150 | 183400 | 183400 | 183400 | 183300 | 208 |
| 283 | 20250429 | 135100 | 29153531900 | 183300 | 183400 | 183500 | 183300 | 286 |
| 284 | 20250429 | 135000 | 29101084000 | 183400 | 183500 | 183500 | 183400 | 555 |
| 285 | 20250429 | 134900 | 28999280300 | 183500 | 183750 | 183750 | 183500 | 954 |
| 286 | 20250429 | 134800 | 28824177800 | 183700 | 183800 | 183800 | 183700 | 990 |
| 287 | 20250429 | 134700 | 28642228600 | 183800 | 183900 | 183900 | 183800 | 247 |
| 288 | 20250429 | 134600 | 28596823100 | 183900 | 183900 | 183900 | 183800 | 298 |
| 289 | 20250429 | 134500 | 28542047000 | 183900 | 183900 | 183950 | 183800 | 337 |
| 290 | 20250429 | 134400 | 28480076150 | 183950 | 184000 | 184000 | 183900 | 275 |
| 291 | 20250429 | 134300 | 28429502400 | 183900 | 183900 | 184000 | 183900 | 280 |
| 292 | 20250429 | 134200 | 28378008800 | 183900 | 183900 | 184000 | 183800 | 1853 |
| 293 | 20250429 | 134100 | 28037134100 | 183800 | 183800 | 183900 | 183800 | 759 |
| 294 | 20250429 | 134000 | 27897570600 | 183900 | 183900 | 183900 | 183800 | 559 |
| 295 | 20250429 | 133900 | 27794824700 | 183800 | 183800 | 183900 | 183800 | 208 |
| 296 | 20250429 | 133800 | 27756590100 | 183800 | 183800 | 183900 | 183800 | 239 |
| 297 | 20250429 | 133700 | 27712654600 | 183800 | 183800 | 183900 | 183800 | 175 |
| 298 | 20250429 | 133600 | 27680486600 | 183900 | 183800 | 183900 | 183800 | 211 |
| 299 | 20250429 | 133500 | 27641699100 | 183900 | 183900 | 183900 | 183800 | 255 |
| 300 | 20250429 | 133400 | 27594813700 | 183800 | 183800 | 183900 | 183800 | 223 |
| 301 | 20250429 | 133300 | 27553822900 | 183800 | 183500 | 183900 | 183500 | 1739 |
| 302 | 20250429 | 133200 | 27234387500 | 183600 | 183500 | 183600 | 183500 | 183 |
| 303 | 20250429 | 133100 | 27200799500 | 183500 | 183500 | 183600 | 183500 | 452 |
| 304 | 20250429 | 133000 | 27117847500 | 183600 | 183500 | 183600 | 183500 | 213 |
| 305 | 20250429 | 132900 | 27078752600 | 183500 | 183500 | 183600 | 183500 | 713 |
| 306 | 20250429 | 132800 | 26947902450 | 183500 | 183500 | 183600 | 183400 | 1188 |
| 307 | 20250429 | 132700 | 26729939050 | 183400 | 183500 | 183800 | 183400 | 1436 |
| 308 | 20250429 | 132600 | 26466370950 | 183500 | 183500 | 183500 | 183400 | 136 |
| 309 | 20250429 | 132500 | 26441426750 | 183400 | 183500 | 183500 | 183400 | 513 |
| 310 | 20250429 | 132400 | 26347304450 | 183500 | 183500 | 183500 | 183400 | 169 |
| 311 | 20250429 | 132300 | 26316305250 | 183500 | 183500 | 183500 | 183400 | 289 |
| 312 | 20250429 | 132200 | 26263283850 | 183500 | 183400 | 183500 | 183400 | 409 |
| 313 | 20250429 | 132100 | 26188245350 | 183400 | 183400 | 183500 | 183400 | 371 |
| 314 | 20250429 | 132000 | 26120190150 | 183500 | 183500 | 183500 | 183400 | 300 |
| 315 | 20250429 | 131900 | 26065162850 | 183500 | 183400 | 183500 | 183400 | 171 |
| 316 | 20250429 | 131800 | 26033798550 | 183400 | 183500 | 183500 | 183400 | 170 |
| 317 | 20250429 | 131700 | 26002613650 | 183500 | 183500 | 183500 | 183400 | 283 |
| 318 | 20250429 | 131600 | 25950695150 | 183400 | 183400 | 183500 | 183400 | 118 |
| 319 | 20250429 | 131500 | 25929052350 | 183500 | 183400 | 183500 | 183400 | 132 |
| 320 | 20250429 | 131400 | 25904842350 | 183400 | 183500 | 183500 | 183400 | 596 |
| 321 | 20250429 | 131300 | 25795517650 | 183400 | 183500 | 183500 | 183400 | 123 |
| 322 | 20250429 | 131200 | 25772957150 | 183400 | 183400 | 183500 | 183400 | 272 |
| 323 | 20250429 | 131100 | 25723064600 | 183500 | 183500 | 183500 | 183400 | 133 |
| 324 | 20250429 | 131000 | 25698661400 | 183500 | 183500 | 183500 | 183400 | 60 |
| 325 | 20250429 | 130900 | 25687654900 | 183400 | 183500 | 183600 | 183400 | 797 |
| 326 | 20250429 | 130800 | 25541408200 | 183500 | 183400 | 183500 | 183400 | 77 |
| 327 | 20250429 | 130700 | 25527280200 | 183400 | 183500 | 183500 | 183400 | 630 |
| 328 | 20250429 | 130600 | 25411686200 | 183500 | 183300 | 183500 | 183300 | 1609 |
| 329 | 20250429 | 130500 | 25116558000 | 183400 | 183400 | 183400 | 183300 | 663 |
| 330 | 20250429 | 130400 | 24994973200 | 183400 | 183400 | 183400 | 183300 | 198 |
| 331 | 20250429 | 130300 | 24958674250 | 183350 | 183400 | 183400 | 183300 | 251 |
| 332 | 20250429 | 130200 | 24912644300 | 183400 | 183400 | 183400 | 183300 | 75 |
| 333 | 20250429 | 130100 | 24898893900 | 183300 | 183400 | 183500 | 183300 | 894 |
| 334 | 20250429 | 130000 | 24734948700 | 183500 | 183500 | 183500 | 183400 | 195 |
| 335 | 20250429 | 125900 | 24699170200 | 183400 | 183400 | 183500 | 183400 | 128 |
| 336 | 20250429 | 125800 | 24675689400 | 183500 | 183500 | 183500 | 183400 | 79 |
| 337 | 20250429 | 125700 | 24661198900 | 183500 | 183400 | 183500 | 183400 | 152 |
| 338 | 20250429 | 125600 | 24633310200 | 183400 | 183500 | 183500 | 183400 | 58 |
| 339 | 20250429 | 125500 | 24622670700 | 183500 | 183400 | 183500 | 183400 | 320 |
| 340 | 20250429 | 125400 | 24563973700 | 183500 | 183500 | 183500 | 183400 | 145 |
| 341 | 20250429 | 125300 | 24537369100 | 183400 | 183400 | 183500 | 183400 | 71 |
| 342 | 20250429 | 125200 | 24524342000 | 183400 | 183450 | 183500 | 183400 | 224 |
| 343 | 20250429 | 125100 | 24483254850 | 183450 | 183400 | 183500 | 183400 | 60 |
| 344 | 20250429 | 125000 | 24472246550 | 183400 | 183500 | 183500 | 183400 | 72 |
| 345 | 20250429 | 124900 | 24459039250 | 183400 | 183500 | 183500 | 183400 | 365 |
| 346 | 20250429 | 124800 | 24392085450 | 183500 | 183500 | 183500 | 183400 | 101 |
| 347 | 20250429 | 124700 | 24373554350 | 183400 | 183500 | 183500 | 183400 | 63 |
| 348 | 20250429 | 124600 | 24361999350 | 183500 | 183400 | 183500 | 183400 | 266 |
| 349 | 20250429 | 124500 | 24313189050 | 183500 | 183400 | 183500 | 183400 | 74 |
| 350 | 20250429 | 124400 | 24299614350 | 183500 | 183400 | 183500 | 183400 | 140 |
| 351 | 20250429 | 124300 | 24273930550 | 183500 | 183500 | 183500 | 183400 | 364 |
| 352 | 20250429 | 124200 | 24207136950 | 183500 | 183600 | 183600 | 183500 | 597 |
| 353 | 20250429 | 124100 | 24097585350 | 183600 | 183600 | 183600 | 183500 | 81 |
| 354 | 20250429 | 124000 | 24082715950 | 183600 | 183500 | 183600 | 183500 | 95 |
| 355 | 20250429 | 123900 | 24065280450 | 183600 | 183600 | 183600 | 183500 | 106 |
| 356 | 20250429 | 123800 | 24045820000 | 183500 | 183600 | 183600 | 183500 | 161 |
| 357 | 20250429 | 123700 | 24016264900 | 183600 | 183500 | 183600 | 183500 | 292 |
| 358 | 20250429 | 123600 | 23962659600 | 183600 | 183600 | 183600 | 183500 | 150 |
| 359 | 20250429 | 123500 | 23935123150 | 183600 | 183500 | 183600 | 183500 | 180 |
| 360 | 20250429 | 123400 | 23902078150 | 183600 | 183500 | 183600 | 183500 | 57 |
| 361 | 20250429 | 123300 | 23891613650 | 183500 | 183600 | 183600 | 183500 | 136 |
| 362 | 20250429 | 123200 | 23866650250 | 183600 | 183600 | 183600 | 183500 | 192 |
| 363 | 20250429 | 123100 | 23831402450 | 183600 | 183500 | 183600 | 183500 | 45 |
| 364 | 20250429 | 123000 | 23823141650 | 183500 | 183600 | 183600 | 183500 | 61 |
| 365 | 20250429 | 122900 | 23811945250 | 183500 | 183500 | 183600 | 183500 | 161 |
| 366 | 20250429 | 122800 | 23782397750 | 183500 | 183500 | 183600 | 183400 | 356 |
| 367 | 20250429 | 122700 | 23717062050 | 183500 | 183500 | 183500 | 183400 | 189 |
| 368 | 20250429 | 122600 | 23682389500 | 183500 | 183400 | 183500 | 183400 | 187 |
| 369 | 20250429 | 122500 | 23648087700 | 183400 | 183500 | 183500 | 183400 | 291 |
| 370 | 20250429 | 122400 | 23594712050 | 183400 | 183400 | 183500 | 183400 | 385 |
| 371 | 20250429 | 122300 | 23524082150 | 183400 | 183500 | 183500 | 183400 | 302 |
| 372 | 20250429 | 122200 | 23468689450 | 183500 | 183500 | 183600 | 183400 | 388 |
| 373 | 20250429 | 122100 | 23397489000 | 183500 | 183400 | 183600 | 183400 | 595 |
| 374 | 20250429 | 122000 | 23288298600 | 183400 | 183500 | 183500 | 183400 | 142 |
| 375 | 20250429 | 121900 | 23262244950 | 183500 | 183500 | 183500 | 183400 | 194 |
| 376 | 20250429 | 121800 | 23226646300 | 183400 | 183500 | 183600 | 183400 | 393 |
| 377 | 20250429 | 121700 | 23154541950 | 183500 | 183500 | 183600 | 183500 | 201 |
| 378 | 20250429 | 121600 | 23117656750 | 183500 | 183600 | 183600 | 183500 | 182 |
| 379 | 20250429 | 121500 | 23084254750 | 183600 | 183700 | 183800 | 183500 | 774 |
| 380 | 20250429 | 121400 | 22942123050 | 183800 | 183800 | 183900 | 183700 | 746 |
| 381 | 20250429 | 121300 | 22805020550 | 183900 | 183800 | 183900 | 183800 | 129 |
| 382 | 20250429 | 121200 | 22781305350 | 183900 | 183800 | 183900 | 183800 | 385 |
| 383 | 20250429 | 121100 | 22710528550 | 183800 | 183900 | 184000 | 183800 | 179 |
| 384 | 20250429 | 121000 | 22677601850 | 183800 | 183800 | 183900 | 183800 | 321 |
| 385 | 20250429 | 120900 | 22618601650 | 183700 | 183800 | 183800 | 183700 | 63 |
| 386 | 20250429 | 120800 | 22607023050 | 183800 | 183800 | 183800 | 183700 | 158 |
| 387 | 20250429 | 120700 | 22577985350 | 183800 | 183700 | 183900 | 183700 | 375 |
| 388 | 20250429 | 120600 | 22509053350 | 183800 | 183800 | 183800 | 183700 | 184 |
| 389 | 20250429 | 120500 | 22475239350 | 183800 | 183800 | 184000 | 183700 | 245 |
| 390 | 20250429 | 120400 | 22430200300 | 183700 | 183800 | 183800 | 183700 | 36 |
| 391 | 20250429 | 120300 | 22423584400 | 183800 | 183700 | 184000 | 183700 | 471 |
| 392 | 20250429 | 120200 | 22336989900 | 183700 | 183800 | 183800 | 183700 | 284 |
| 393 | 20250429 | 120100 | 22284801600 | 183800 | 183900 | 183900 | 183700 | 371 |
| 394 | 20250429 | 120000 | 22216596900 | 184000 | 184000 | 184000 | 183900 | 646 |
| 395 | 20250429 | 115900 | 22097774800 | 184000 | 183900 | 184000 | 183900 | 260 |
| 396 | 20250429 | 115800 | 22049955050 | 183900 | 184000 | 184000 | 183900 | 223 |
| 397 | 20250429 | 115700 | 22008936800 | 184000 | 183900 | 184150 | 183900 | 181 |
| 398 | 20250429 | 115600 | 21975632350 | 183900 | 183900 | 184000 | 183800 | 678 |
| 399 | 20250429 | 115500 | 21850933150 | 183900 | 184000 | 184000 | 183900 | 257 |
| 400 | 20250429 | 115400 | 21803670050 | 183900 | 184000 | 184000 | 183800 | 583 |
| 401 | 20250429 | 115300 | 21696451650 | 184000 | 183900 | 184000 | 183900 | 132 |
| 402 | 20250429 | 115200 | 21672175550 | 183900 | 183900 | 184000 | 183900 | 370 |
| 403 | 20250429 | 115100 | 21604108550 | 183900 | 184000 | 184100 | 183900 | 1208 |
| 404 | 20250429 | 115000 | 21381877350 | 184100 | 184000 | 184100 | 184000 | 166 |
| 405 | 20250429 | 114900 | 21351319950 | 184100 | 184200 | 184200 | 184000 | 400 |
| 406 | 20250429 | 114800 | 21277679750 | 184200 | 184200 | 184300 | 184200 | 485 |
| 407 | 20250429 | 114700 | 21188340850 | 184300 | 184200 | 184300 | 184200 | 297 |
| 408 | 20250429 | 114600 | 21133627850 | 184200 | 184200 | 184300 | 184200 | 116 |
| 409 | 20250429 | 114500 | 21112258550 | 184300 | 184200 | 184300 | 184200 | 200 |
| 410 | 20250429 | 114400 | 21075417750 | 184200 | 184200 | 184300 | 184100 | 193 |
| 411 | 20250429 | 114300 | 21039869150 | 184200 | 184200 | 184200 | 184000 | 571 |
| 412 | 20250429 | 114200 | 20934721450 | 184200 | 184200 | 184300 | 184200 | 296 |
| 413 | 20250429 | 114100 | 20880198050 | 184200 | 184200 | 184300 | 184100 | 181 |
| 414 | 20250429 | 114000 | 20846856450 | 184200 | 184100 | 184200 | 184100 | 514 |
| 415 | 20250429 | 113900 | 20752180750 | 184100 | 184200 | 184300 | 184100 | 400 |
| 416 | 20250429 | 113800 | 20678511750 | 184200 | 184250 | 184300 | 184100 | 326 |
| 417 | 20250429 | 113700 | 20618461650 | 184300 | 184200 | 184300 | 184200 | 98 |
| 418 | 20250429 | 113600 | 20600409850 | 184200 | 184200 | 184300 | 184100 | 447 |
| 419 | 20250429 | 113500 | 20518073650 | 184200 | 184100 | 184300 | 184100 | 470 |
| 420 | 20250429 | 113400 | 20431502550 | 184200 | 184200 | 184200 | 184100 | 331 |
| 421 | 20250429 | 113300 | 20370548850 | 184200 | 184300 | 184400 | 184200 | 561 |
| 422 | 20250429 | 113200 | 20267189150 | 184400 | 184300 | 184500 | 184300 | 474 |
| 423 | 20250429 | 113100 | 20179793850 | 184400 | 184300 | 184400 | 184300 | 499 |
| 424 | 20250429 | 113000 | 20087796150 | 184300 | 184600 | 184600 | 184300 | 526 |
| 425 | 20250429 | 112900 | 19990781550 | 184600 | 184600 | 184600 | 184500 | 318 |
| 426 | 20250429 | 112800 | 19932104750 | 184500 | 184500 | 184500 | 184400 | 946 |
| 427 | 20250429 | 112700 | 19757570550 | 184500 | 184450 | 184500 | 184400 | 74 |
| 428 | 20250429 | 112600 | 19743918750 | 184500 | 184500 | 184500 | 184400 | 314 |
| 429 | 20250429 | 112500 | 19685988850 | 184400 | 184500 | 184500 | 184400 | 455 |
| 430 | 20250429 | 112400 | 19602044400 | 184500 | 184500 | 184500 | 184400 | 336 |
| 431 | 20250429 | 112300 | 19540061400 | 184500 | 184450 | 184500 | 184400 | 391 |
| 432 | 20250429 | 112200 | 19467941900 | 184450 | 184350 | 184500 | 184300 | 586 |
| 433 | 20250429 | 112100 | 19359881300 | 184400 | 184100 | 184400 | 184100 | 1565 |
| 434 | 20250429 | 112000 | 19071520600 | 184100 | 184100 | 184200 | 184100 | 205 |
| 435 | 20250429 | 111900 | 19033777100 | 184100 | 184100 | 184100 | 184000 | 690 |
| 436 | 20250429 | 111800 | 18906749000 | 184100 | 184100 | 184100 | 184000 | 64 |
| 437 | 20250429 | 111700 | 18894971200 | 184000 | 184000 | 184100 | 184000 | 328 |
| 438 | 20250429 | 111600 | 18834601900 | 184000 | 184100 | 184100 | 184000 | 140 |
| 439 | 20250429 | 111500 | 18808836400 | 184000 | 184000 | 184100 | 184000 | 247 |
| 440 | 20250429 | 111400 | 18763376500 | 184100 | 183900 | 184100 | 183900 | 747 |
| 441 | 20250429 | 111300 | 18625926100 | 183900 | 184000 | 184000 | 183900 | 136 |
| 442 | 20250429 | 111200 | 18600907800 | 184000 | 184000 | 184000 | 183900 | 328 |
| 443 | 20250429 | 111100 | 18540556500 | 184000 | 184000 | 184100 | 183900 | 546 |
| 444 | 20250429 | 111000 | 18440092000 | 184100 | 184100 | 184100 | 184000 | 789 |
| 445 | 20250429 | 110900 | 18294908400 | 184100 | 184100 | 184100 | 184000 | 160 |
| 446 | 20250429 | 110800 | 18265465300 | 184000 | 184100 | 184100 | 184000 | 323 |
| 447 | 20250429 | 110700 | 18206024700 | 184100 | 183900 | 184100 | 183900 | 1059 |
| 448 | 20250429 | 110600 | 18011157900 | 184000 | 184000 | 184000 | 183900 | 58 |
| 449 | 20250429 | 110500 | 18000490200 | 184000 | 184000 | 184100 | 183900 | 415 |
| 450 | 20250429 | 110400 | 17924131800 | 184000 | 184000 | 184100 | 184000 | 115 |
| 451 | 20250429 | 110300 | 17902969600 | 184000 | 184000 | 184100 | 183900 | 631 |
| 452 | 20250429 | 110200 | 17786859000 | 184000 | 184000 | 184000 | 183900 | 331 |
| 453 | 20250429 | 110100 | 17725980900 | 183900 | 183700 | 184100 | 183700 | 1104 |
| 454 | 20250429 | 110000 | 17522961000 | 183600 | 183500 | 183700 | 183500 | 430 |
| 455 | 20250429 | 105900 | 17444013800 | 183500 | 183600 | 183600 | 183500 | 291 |
| 456 | 20250429 | 105800 | 17390603900 | 183600 | 183600 | 183600 | 183500 | 112 |
| 457 | 20250429 | 105700 | 17370046700 | 183550 | 183600 | 183600 | 183500 | 71 |
| 458 | 20250429 | 105600 | 17357013950 | 183600 | 183500 | 183600 | 183500 | 447 |
| 459 | 20250429 | 105500 | 17274978150 | 183500 | 183500 | 183600 | 183500 | 485 |
| 460 | 20250429 | 105400 | 17185955000 | 183600 | 183800 | 183900 | 183600 | 1037 |
| 461 | 20250429 | 105300 | 16995472000 | 183900 | 183800 | 183900 | 183800 | 482 |
| 462 | 20250429 | 105200 | 16906867150 | 183800 | 183700 | 183800 | 183600 | 891 |
| 463 | 20250429 | 105100 | 16743176950 | 183600 | 183700 | 183700 | 183600 | 90 |
| 464 | 20250429 | 105000 | 16726647400 | 183600 | 183600 | 183700 | 183600 | 140 |
| 465 | 20250429 | 104900 | 16700937150 | 183600 | 183600 | 183700 | 183600 | 136 |
| 466 | 20250429 | 104800 | 16675958800 | 183700 | 183700 | 183700 | 183500 | 475 |
| 467 | 20250429 | 104700 | 16588746300 | 183600 | 183500 | 183600 | 183500 | 651 |
| 468 | 20250429 | 104600 | 16469226750 | 183500 | 183400 | 183500 | 183400 | 754 |
| 469 | 20250429 | 104500 | 16330885900 | 183500 | 183400 | 183500 | 183400 | 90 |
| 470 | 20250429 | 104400 | 16314376200 | 183400 | 183500 | 183500 | 183400 | 57 |
| 471 | 20250429 | 104300 | 16303920000 | 183400 | 183400 | 183500 | 183400 | 90 |
| 472 | 20250429 | 104200 | 16287411400 | 183400 | 183500 | 183500 | 183400 | 346 |
| 473 | 20250429 | 104100 | 16223943500 | 183500 | 183300 | 183500 | 183300 | 324 |
| 474 | 20250429 | 104000 | 16164531100 | 183300 | 183300 | 183300 | 183200 | 479 |
| 475 | 20250429 | 103900 | 16076742000 | 183300 | 183300 | 183400 | 183200 | 261 |
| 476 | 20250429 | 103800 | 16028897000 | 183200 | 183300 | 183400 | 183200 | 502 |
| 477 | 20250429 | 103700 | 15936882200 | 183300 | 183200 | 183300 | 183100 | 216 |
| 478 | 20250429 | 103600 | 15897311100 | 183100 | 183300 | 183300 | 183100 | 121 |
| 479 | 20250429 | 103500 | 15875144300 | 183300 | 183300 | 183300 | 183200 | 232 |
| 480 | 20250429 | 103400 | 15832631200 | 183200 | 183100 | 183200 | 183100 | 217 |
| 481 | 20250429 | 103300 | 15792884200 | 183100 | 183200 | 183200 | 183000 | 313 |
| 482 | 20250429 | 103200 | 15735564600 | 183100 | 183000 | 183300 | 183000 | 626 |
| 483 | 20250429 | 103100 | 15620903850 | 183000 | 183000 | 183100 | 183000 | 158 |
| 484 | 20250429 | 103000 | 15591983450 | 183100 | 183200 | 183300 | 183100 | 442 |
| 485 | 20250429 | 102900 | 15511005050 | 183300 | 183250 | 183300 | 183200 | 80 |
| 486 | 20250429 | 102800 | 15496345700 | 183250 | 183200 | 183300 | 183200 | 327 |
| 487 | 20250429 | 102700 | 15436425050 | 183200 | 183300 | 183300 | 183200 | 90 |
| 488 | 20250429 | 102600 | 15419930650 | 183300 | 183300 | 183400 | 183200 | 245 |
| 489 | 20250429 | 102500 | 15375027600 | 183300 | 183100 | 183400 | 183100 | 820 |
| 490 | 20250429 | 102400 | 15224744350 | 183100 | 183000 | 183200 | 182900 | 705 |
| 491 | 20250429 | 102300 | 15095701000 | 182900 | 183000 | 183000 | 182900 | 451 |
| 492 | 20250429 | 102200 | 15013176700 | 183000 | 183000 | 183000 | 182900 | 316 |
| 493 | 20250429 | 102100 | 14955359800 | 183000 | 182900 | 183000 | 182800 | 264 |
| 494 | 20250429 | 102000 | 14907074500 | 182900 | 182700 | 182900 | 182700 | 219 |
| 495 | 20250429 | 101900 | 14867040500 | 182800 | 182750 | 182900 | 182700 | 386 |
| 496 | 20250429 | 101800 | 14796480350 | 182700 | 182700 | 182800 | 182700 | 189 |
| 497 | 20250429 | 101700 | 14761942650 | 182800 | 182800 | 182800 | 182600 | 577 |
| 498 | 20250429 | 101600 | 14656524950 | 182700 | 182800 | 182900 | 182700 | 444 |
| 499 | 20250429 | 101500 | 14575355950 | 182800 | 182800 | 182900 | 182800 | 646 |
| 500 | 20250429 | 101400 | 14457263450 | 182900 | 182800 | 183000 | 182700 | 1115 |
| 501 | 20250429 | 101300 | 14253292750 | 182800 | 182600 | 182900 | 182600 | 455 |
| 502 | 20250429 | 101200 | 14170147700 | 182500 | 182500 | 182800 | 182400 | 656 |
| 503 | 20250429 | 101100 | 14050381800 | 182500 | 182100 | 182500 | 182000 | 5383 |
| 504 | 20250429 | 101000 | 13070142400 | 182000 | 182100 | 182100 | 182000 | 974 |
| 505 | 20250429 | 100900 | 12892779300 | 182100 | 182100 | 182200 | 182000 | 356 |
| 506 | 20250429 | 100800 | 12827960600 | 182050 | 182100 | 182100 | 182000 | 625 |
| 507 | 20250429 | 100700 | 12714184500 | 182100 | 182100 | 182200 | 182000 | 729 |
| 508 | 20250429 | 100600 | 12581437100 | 182100 | 182200 | 182200 | 182000 | 2008 |
| 509 | 20250429 | 100500 | 12215753800 | 182200 | 182400 | 182400 | 182100 | 2428 |
| 510 | 20250429 | 100400 | 11773339900 | 182400 | 182400 | 182500 | 182300 | 1215 |
| 511 | 20250429 | 100300 | 11551719400 | 182400 | 182500 | 182500 | 182400 | 263 |
| 512 | 20250429 | 100200 | 11503730000 | 182400 | 182500 | 182500 | 182400 | 108 |
| 513 | 20250429 | 100100 | 11484023800 | 182400 | 182500 | 182700 | 182400 | 315 |
| 514 | 20250429 | 100000 | 11426535300 | 182400 | 182400 | 182700 | 182300 | 297 |
| 515 | 20250429 | 095900 | 11372328900 | 182400 | 182500 | 182500 | 182300 | 312 |
| 516 | 20250429 | 095800 | 11315419400 | 182400 | 182500 | 182500 | 182300 | 421 |
| 517 | 20250429 | 095700 | 11238623200 | 182500 | 182500 | 182600 | 182400 | 346 |
| 518 | 20250429 | 095600 | 11175478400 | 182500 | 182400 | 182500 | 182300 | 205 |
| 519 | 20250429 | 095500 | 11138086450 | 182400 | 182300 | 182400 | 182300 | 298 |
| 520 | 20250429 | 095400 | 11083746350 | 182300 | 182500 | 182600 | 182100 | 2966 |
| 521 | 20250429 | 095300 | 10543206650 | 182500 | 182500 | 182600 | 182500 | 384 |
| 522 | 20250429 | 095200 | 10473107350 | 182700 | 182600 | 182700 | 182500 | 314 |
| 523 | 20250429 | 095100 | 10415763450 | 182300 | 182300 | 182400 | 182300 | 266 |
| 524 | 20250429 | 095000 | 10367259850 | 182200 | 182300 | 182400 | 182100 | 983 |
| 525 | 20250429 | 094900 | 10188143650 | 182300 | 182200 | 182400 | 182100 | 684 |
| 526 | 20250429 | 094800 | 10063510550 | 182200 | 182500 | 182600 | 182100 | 1646 |
| 527 | 20250429 | 094700 | 9763341650 | 182500 | 182500 | 182500 | 182400 | 165 |
| 528 | 20250429 | 094600 | 9733239200 | 182400 | 182500 | 182700 | 182400 | 265 |
| 529 | 20250429 | 094500 | 9684886400 | 182500 | 182300 | 182500 | 182300 | 455 |
| 530 | 20250429 | 094400 | 9601906400 | 182300 | 182200 | 182300 | 182100 | 1025 |
| 531 | 20250429 | 094300 | 9415114800 | 182200 | 182300 | 182400 | 182100 | 690 |
| 532 | 20250429 | 094200 | 9289393550 | 182100 | 182500 | 182700 | 182100 | 2026 |
| 533 | 20250429 | 094100 | 8919980050 | 182500 | 182700 | 182700 | 182400 | 1332 |
| 534 | 20250429 | 094000 | 8676899400 | 182700 | 183000 | 183200 | 182600 | 1737 |
| 535 | 20250429 | 093900 | 8359367400 | 183000 | 183200 | 183200 | 182900 | 392 |
| 536 | 20250429 | 093800 | 8287614800 | 183200 | 183200 | 183200 | 182900 | 1690 |
| 537 | 20250429 | 093700 | 7978268700 | 183200 | 183300 | 183300 | 183200 | 458 |
| 538 | 20250429 | 093600 | 7894352200 | 183300 | 183200 | 183400 | 183100 | 522 |
| 539 | 20250429 | 093500 | 7798695700 | 183200 | 183500 | 183500 | 183200 | 1349 |
| 540 | 20250429 | 093400 | 7551370800 | 183400 | 183700 | 183800 | 183400 | 536 |
| 541 | 20250429 | 093300 | 7453002050 | 183700 | 183500 | 183800 | 183400 | 471 |
| 542 | 20250429 | 093200 | 7366484450 | 183500 | 183700 | 183700 | 183400 | 516 |
| 543 | 20250429 | 093100 | 7271747650 | 183600 | 183700 | 183900 | 183600 | 393 |
| 544 | 20250429 | 093000 | 7199538450 | 183700 | 183200 | 184000 | 183100 | 1378 |
| 545 | 20250429 | 092900 | 6946808550 | 183100 | 183100 | 183200 | 183000 | 971 |
| 546 | 20250429 | 092800 | 6769013350 | 183100 | 183300 | 183300 | 183100 | 1166 |
| 547 | 20250429 | 092700 | 6555446250 | 183200 | 183200 | 183300 | 183100 | 1513 |
| 548 | 20250429 | 092600 | 6278249100 | 183300 | 183400 | 183400 | 183200 | 442 |
| 549 | 20250429 | 092500 | 6197228400 | 183400 | 183400 | 183400 | 183300 | 1330 |
| 550 | 20250429 | 092400 | 5953380700 | 183300 | 183300 | 183400 | 183300 | 459 |
| 551 | 20250429 | 092300 | 5869204900 | 183300 | 183600 | 184000 | 183200 | 1589 |
| 552 | 20250429 | 092200 | 5577661200 | 183700 | 183600 | 183700 | 183500 | 309 |
| 553 | 20250429 | 092100 | 5520935900 | 183600 | 183600 | 183800 | 183400 | 485 |
| 554 | 20250429 | 092000 | 5431914700 | 183600 | 184000 | 184000 | 183500 | 1645 |
| 555 | 20250429 | 091900 | 5129658700 | 184000 | 184000 | 184100 | 184000 | 213 |
| 556 | 20250429 | 091800 | 5090465500 | 184000 | 183900 | 184100 | 183900 | 920 |
| 557 | 20250429 | 091700 | 4921176700 | 183900 | 183900 | 184000 | 183800 | 830 |
| 558 | 20250429 | 091600 | 4768505700 | 183900 | 183900 | 184000 | 183900 | 471 |
| 559 | 20250429 | 091500 | 4681873100 | 183900 | 184000 | 184000 | 183600 | 1744 |
| 560 | 20250429 | 091400 | 4361306400 | 184000 | 184200 | 184200 | 183900 | 986 |
| 561 | 20250429 | 091300 | 4179855500 | 184200 | 183600 | 184300 | 183600 | 1350 |
| 562 | 20250429 | 091200 | 3931465100 | 183700 | 183900 | 183900 | 183600 | 277 |
| 563 | 20250429 | 091100 | 3880577100 | 183700 | 183900 | 184300 | 183700 | 385 |
| 564 | 20250429 | 091000 | 3809795200 | 184000 | 183600 | 184400 | 183600 | 1080 |
| 565 | 20250429 | 090900 | 3610945750 | 184000 | 184200 | 184600 | 183600 | 1185 |
| 566 | 20250429 | 090800 | 3392599750 | 184000 | 183300 | 184150 | 183200 | 1163 |
| 567 | 20250429 | 090700 | 3179098250 | 183300 | 183100 | 183400 | 183000 | 1102 |
| 568 | 20250429 | 090600 | 2977280650 | 183050 | 183400 | 183400 | 183000 | 1505 |
| 569 | 20250429 | 090500 | 2701581600 | 183300 | 183700 | 183700 | 183200 | 2138 |
| 570 | 20250429 | 090400 | 2309246400 | 183900 | 184100 | 184200 | 183800 | 2077 |
| 571 | 20250429 | 090300 | 1927028100 | 184100 | 184200 | 184500 | 184100 | 1225 |
| 572 | 20250429 | 090200 | 1701315300 | 184100 | 184600 | 184600 | 184100 | 2643 |
| 573 | 20250429 | 090100 | 1214058100 | 184700 | 185100 | 185100 | 184500 | 895 |
| 574 | 20250429 | 090000 | 1048681100 | 185100 | 185000 | 185500 | 184800 | 5668 |