30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250429 | 182900 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 7466 |
| 3 | 20250429 | 182800 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 4 | 20250429 | 182700 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 5 | 20250429 | 182600 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 6 | 20250429 | 182500 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 7 | 20250429 | 182400 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 8 | 20250429 | 182300 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 9 | 20250429 | 182200 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 10 | 20250429 | 182100 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 11 | 20250429 | 182000 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 12 | 20250429 | 181900 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 13 | 20250429 | 181800 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 14 | 20250429 | 181700 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 15 | 20250429 | 181600 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 16 | 20250429 | 181500 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 17 | 20250429 | 181400 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 18 | 20250429 | 181300 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 19 | 20250429 | 181200 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 20 | 20250429 | 181100 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 21 | 20250429 | 181000 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 22 | 20250429 | 180900 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 23 | 20250429 | 180800 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 24 | 20250429 | 180700 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 25 | 20250429 | 180600 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 26 | 20250429 | 180500 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 27 | 20250429 | 180400 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 28 | 20250429 | 180300 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 29 | 20250429 | 180200 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 30 | 20250429 | 180100 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 31 | 20250429 | 180000 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 32 | 20250429 | 175900 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 7466 |
| 33 | 20250429 | 175800 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 34 | 20250429 | 175700 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 35 | 20250429 | 175600 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 36 | 20250429 | 175500 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 37 | 20250429 | 175400 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 38 | 20250429 | 175300 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 39 | 20250429 | 175200 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 40 | 20250429 | 175100 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 41 | 20250429 | 175000 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 42 | 20250429 | 174900 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 43 | 20250429 | 174800 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 44 | 20250429 | 174700 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 45 | 20250429 | 174600 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 46 | 20250429 | 174500 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 47 | 20250429 | 174400 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 48 | 20250429 | 174300 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 49 | 20250429 | 174200 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 50 | 20250429 | 174100 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 51 | 20250429 | 174000 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 52 | 20250429 | 173900 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 53 | 20250429 | 173800 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 54 | 20250429 | 173700 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 55 | 20250429 | 173600 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 56 | 20250429 | 173500 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 57 | 20250429 | 173400 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 58 | 20250429 | 173300 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 59 | 20250429 | 173200 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 60 | 20250429 | 173100 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 61 | 20250429 | 173000 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 62 | 20250429 | 172900 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 7466 |
| 63 | 20250429 | 172800 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 64 | 20250429 | 172700 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 65 | 20250429 | 172600 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 66 | 20250429 | 172500 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 67 | 20250429 | 172400 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 68 | 20250429 | 172300 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 69 | 20250429 | 172200 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 70 | 20250429 | 172100 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 71 | 20250429 | 172000 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 72 | 20250429 | 171900 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 73 | 20250429 | 171800 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 74 | 20250429 | 171700 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 75 | 20250429 | 171600 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 76 | 20250429 | 171500 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 77 | 20250429 | 171400 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 78 | 20250429 | 171300 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 79 | 20250429 | 171200 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 80 | 20250429 | 171100 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 81 | 20250429 | 171000 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 82 | 20250429 | 170900 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 83 | 20250429 | 170800 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 84 | 20250429 | 170700 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 85 | 20250429 | 170600 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 86 | 20250429 | 170500 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 87 | 20250429 | 170400 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 88 | 20250429 | 170300 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 89 | 20250429 | 170200 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 90 | 20250429 | 170100 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 91 | 20250429 | 170000 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 92 | 20250429 | 165900 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 7466 |
| 93 | 20250429 | 165800 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 94 | 20250429 | 165700 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 95 | 20250429 | 165600 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 96 | 20250429 | 165500 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 97 | 20250429 | 165400 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 98 | 20250429 | 165300 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 99 | 20250429 | 165200 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 100 | 20250429 | 165100 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 101 | 20250429 | 165000 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 102 | 20250429 | 164900 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 103 | 20250429 | 164800 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 104 | 20250429 | 164700 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 105 | 20250429 | 164600 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 106 | 20250429 | 164500 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 107 | 20250429 | 164400 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 108 | 20250429 | 164300 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 109 | 20250429 | 164200 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 110 | 20250429 | 164100 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 111 | 20250429 | 164000 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 112 | 20250429 | 163900 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 113 | 20250429 | 163800 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 114 | 20250429 | 163700 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 115 | 20250429 | 163600 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 116 | 20250429 | 163500 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 117 | 20250429 | 163400 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 118 | 20250429 | 163300 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 119 | 20250429 | 163200 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 120 | 20250429 | 163100 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 121 | 20250429 | 163000 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 122 | 20250429 | 162900 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 7466 |
| 123 | 20250429 | 162800 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 124 | 20250429 | 162700 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 125 | 20250429 | 162600 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 126 | 20250429 | 162500 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 127 | 20250429 | 162400 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 128 | 20250429 | 162300 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 129 | 20250429 | 162200 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 130 | 20250429 | 162100 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 131 | 20250429 | 162000 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 132 | 20250429 | 161900 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 133 | 20250429 | 161800 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 134 | 20250429 | 161700 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 135 | 20250429 | 161600 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 136 | 20250429 | 161500 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 137 | 20250429 | 161400 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 138 | 20250429 | 161300 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 139 | 20250429 | 161200 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 140 | 20250429 | 161100 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 141 | 20250429 | 161000 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 142 | 20250429 | 160900 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 143 | 20250429 | 160800 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 144 | 20250429 | 160700 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 145 | 20250429 | 160600 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 146 | 20250429 | 160500 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 147 | 20250429 | 160400 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 148 | 20250429 | 160300 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 149 | 20250429 | 160200 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 150 | 20250429 | 160100 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 151 | 20250429 | 160000 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 152 | 20250429 | 155900 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 7466 |
| 153 | 20250429 | 155800 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 154 | 20250429 | 155700 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 155 | 20250429 | 155600 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 156 | 20250429 | 155500 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 157 | 20250429 | 155400 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 158 | 20250429 | 155300 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 159 | 20250429 | 155200 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 160 | 20250429 | 155100 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 161 | 20250429 | 155000 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 162 | 20250429 | 154900 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 163 | 20250429 | 154800 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 164 | 20250429 | 154700 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 165 | 20250429 | 154600 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 166 | 20250429 | 154500 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 167 | 20250429 | 154400 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 168 | 20250429 | 154300 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 169 | 20250429 | 154200 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 170 | 20250429 | 154100 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 171 | 20250429 | 154000 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 172 | 20250429 | 153900 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 173 | 20250429 | 153800 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 174 | 20250429 | 153700 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 175 | 20250429 | 153600 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 176 | 20250429 | 153500 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 177 | 20250429 | 153400 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 178 | 20250429 | 153300 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 179 | 20250429 | 153200 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 180 | 20250429 | 153100 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 181 | 20250429 | 153000 | 5626218575 | 29600 | 29600 | 29600 | 29600 | 7466 |
| 182 | 20250429 | 152900 | 5405224975 | 29550 | 29550 | 29550 | 29550 | 0 |
| 183 | 20250429 | 152800 | 5405224975 | 29550 | 29550 | 29550 | 29550 | 0 |
| 184 | 20250429 | 152700 | 5405224975 | 29550 | 29550 | 29550 | 29550 | 0 |
| 185 | 20250429 | 152600 | 5405224975 | 29550 | 29550 | 29550 | 29550 | 0 |
| 186 | 20250429 | 152500 | 5405224975 | 29550 | 29550 | 29550 | 29550 | 0 |
| 187 | 20250429 | 152400 | 5405224975 | 29550 | 29550 | 29550 | 29550 | 0 |
| 188 | 20250429 | 152300 | 5405224975 | 29550 | 29550 | 29550 | 29550 | 0 |
| 189 | 20250429 | 152200 | 5405224975 | 29550 | 29550 | 29550 | 29550 | 0 |
| 190 | 20250429 | 152100 | 5405224975 | 29550 | 29550 | 29550 | 29550 | 0 |
| 191 | 20250429 | 152000 | 5405224975 | 29550 | 29550 | 29550 | 29550 | 0 |
| 192 | 20250429 | 151900 | 5405224975 | 29550 | 29550 | 29650 | 29550 | 484 |
| 193 | 20250429 | 151800 | 5390893775 | 29600 | 29550 | 29600 | 29550 | 254 |
| 194 | 20250429 | 151700 | 5383383175 | 29550 | 29550 | 29575 | 29550 | 180 |
| 195 | 20250429 | 151600 | 5378064150 | 29550 | 29550 | 29550 | 29550 | 291 |
| 196 | 20250429 | 151500 | 5369465100 | 29500 | 29600 | 29600 | 29500 | 751 |
| 197 | 20250429 | 151400 | 5347274300 | 29550 | 29550 | 29550 | 29550 | 1232 |
| 198 | 20250429 | 151300 | 5310868700 | 29550 | 29600 | 29600 | 29550 | 1691 |
| 199 | 20250429 | 151200 | 5260892900 | 29550 | 29600 | 29600 | 29550 | 558 |
| 200 | 20250429 | 151100 | 5244378900 | 29600 | 29550 | 29600 | 29550 | 175 |
| 201 | 20250429 | 151000 | 5239207200 | 29550 | 29600 | 29600 | 29550 | 309 |
| 202 | 20250429 | 150900 | 5230061900 | 29600 | 29600 | 29600 | 29550 | 799 |
| 203 | 20250429 | 150800 | 5206425350 | 29600 | 29550 | 29600 | 29550 | 278 |
| 204 | 20250429 | 150700 | 5198207850 | 29600 | 29550 | 29600 | 29550 | 302 |
| 205 | 20250429 | 150600 | 5189277350 | 29600 | 29550 | 29600 | 29550 | 536 |
| 206 | 20250429 | 150500 | 5173425100 | 29550 | 29600 | 29600 | 29550 | 694 |
| 207 | 20250429 | 150400 | 5152900200 | 29550 | 29600 | 29650 | 29550 | 553 |
| 208 | 20250429 | 150300 | 5136542950 | 29550 | 29600 | 29600 | 29550 | 571 |
| 209 | 20250429 | 150200 | 5119642850 | 29600 | 29600 | 29600 | 29600 | 348 |
| 210 | 20250429 | 150100 | 5109342050 | 29600 | 29600 | 29650 | 29550 | 277 |
| 211 | 20250429 | 150000 | 5101145050 | 29550 | 29600 | 29650 | 29550 | 264 |
| 212 | 20250429 | 145900 | 5093338300 | 29550 | 29550 | 29600 | 29550 | 285 |
| 213 | 20250429 | 145800 | 5084905350 | 29550 | 29550 | 29600 | 29550 | 291 |
| 214 | 20250429 | 145700 | 5076294250 | 29600 | 29600 | 29650 | 29600 | 1185 |
| 215 | 20250429 | 145600 | 5041212900 | 29600 | 29550 | 29600 | 29550 | 235 |
| 216 | 20250429 | 145500 | 5034263900 | 29600 | 29550 | 29600 | 29550 | 247 |
| 217 | 20250429 | 145400 | 5026955050 | 29550 | 29550 | 29600 | 29550 | 334 |
| 218 | 20250429 | 145300 | 5017079050 | 29550 | 29550 | 29600 | 29550 | 284 |
| 219 | 20250429 | 145200 | 5008681500 | 29550 | 29550 | 29600 | 29550 | 154 |
| 220 | 20250429 | 145100 | 5004125450 | 29600 | 29600 | 29600 | 29550 | 547 |
| 221 | 20250429 | 145000 | 4987950850 | 29550 | 29600 | 29600 | 29550 | 354 |
| 222 | 20250429 | 144900 | 4977474500 | 29550 | 29600 | 29600 | 29550 | 355 |
| 223 | 20250429 | 144800 | 4966975100 | 29550 | 29600 | 29650 | 29550 | 401 |
| 224 | 20250429 | 144700 | 4955101700 | 29550 | 29550 | 29600 | 29550 | 344 |
| 225 | 20250429 | 144600 | 4944928850 | 29550 | 29600 | 29650 | 29550 | 946 |
| 226 | 20250429 | 144500 | 4916922300 | 29600 | 29550 | 29700 | 29550 | 560 |
| 227 | 20250429 | 144400 | 4900355950 | 29550 | 29600 | 29650 | 29550 | 757 |
| 228 | 20250429 | 144300 | 4877947750 | 29600 | 29700 | 29700 | 29600 | 1011 |
| 229 | 20250429 | 144200 | 4848006000 | 29600 | 29650 | 29650 | 29600 | 148 |
| 230 | 20250429 | 144100 | 4843619800 | 29600 | 29650 | 29650 | 29600 | 199 |
| 231 | 20250429 | 144000 | 4837720500 | 29600 | 29650 | 29700 | 29600 | 399 |
| 232 | 20250429 | 143900 | 4825891900 | 29650 | 29700 | 29750 | 29650 | 714 |
| 233 | 20250429 | 143800 | 4804700450 | 29700 | 29700 | 29750 | 29650 | 290 |
| 234 | 20250429 | 143700 | 4796083400 | 29700 | 29700 | 29700 | 29650 | 214 |
| 235 | 20250429 | 143600 | 4789734150 | 29750 | 29650 | 29750 | 29650 | 270 |
| 236 | 20250429 | 143500 | 4781716900 | 29650 | 29700 | 29750 | 29650 | 282 |
| 237 | 20250429 | 143400 | 4773336250 | 29750 | 29675 | 29750 | 29675 | 299 |
| 238 | 20250429 | 143300 | 4764451050 | 29700 | 29700 | 29750 | 29700 | 491 |
| 239 | 20250429 | 143200 | 4749863000 | 29700 | 29750 | 29800 | 29700 | 757 |
| 240 | 20250429 | 143100 | 4727342850 | 29700 | 29750 | 29750 | 29700 | 155 |
| 241 | 20250429 | 143000 | 4722731850 | 29700 | 29750 | 29750 | 29700 | 302 |
| 242 | 20250429 | 142900 | 4713755950 | 29700 | 29750 | 29750 | 29700 | 409 |
| 243 | 20250429 | 142800 | 4701594500 | 29750 | 29700 | 29750 | 29700 | 352 |
| 244 | 20250429 | 142700 | 4691122650 | 29700 | 29700 | 29750 | 29700 | 261 |
| 245 | 20250429 | 142600 | 4683370250 | 29700 | 29700 | 29700 | 29650 | 231 |
| 246 | 20250429 | 142500 | 4676509600 | 29650 | 29700 | 29700 | 29650 | 266 |
| 247 | 20250429 | 142400 | 4668616550 | 29650 | 29700 | 29700 | 29650 | 416 |
| 248 | 20250429 | 142300 | 4656271950 | 29650 | 29700 | 29750 | 29650 | 352 |
| 249 | 20250429 | 142200 | 4645818200 | 29700 | 29700 | 29700 | 29700 | 140 |
| 250 | 20250429 | 142100 | 4641660200 | 29700 | 29700 | 29750 | 29700 | 450 |
| 251 | 20250429 | 142000 | 4628281600 | 29750 | 29750 | 29750 | 29700 | 454 |
| 252 | 20250429 | 141900 | 4614791750 | 29750 | 29750 | 29750 | 29700 | 318 |
| 253 | 20250429 | 141800 | 4605338650 | 29750 | 29750 | 29750 | 29700 | 232 |
| 254 | 20250429 | 141700 | 4598436700 | 29750 | 29750 | 29750 | 29750 | 120 |
| 255 | 20250429 | 141600 | 4594866700 | 29700 | 29700 | 29700 | 29650 | 506 |
| 256 | 20250429 | 141500 | 4579838800 | 29700 | 29650 | 29700 | 29650 | 141 |
| 257 | 20250429 | 141400 | 4575652150 | 29700 | 29750 | 29750 | 29700 | 202 |
| 258 | 20250429 | 141300 | 4569647250 | 29700 | 29650 | 29700 | 29650 | 519 |
| 259 | 20250429 | 141200 | 4554240000 | 29700 | 29650 | 29700 | 29650 | 360 |
| 260 | 20250429 | 141100 | 4543560000 | 29700 | 29700 | 29700 | 29650 | 197 |
| 261 | 20250429 | 141000 | 4537710400 | 29700 | 29600 | 29700 | 29600 | 271 |
| 262 | 20250429 | 140900 | 4529670850 | 29700 | 29650 | 29700 | 29600 | 978 |
| 263 | 20250429 | 140800 | 4500676950 | 29650 | 29600 | 29650 | 29600 | 326 |
| 264 | 20250429 | 140700 | 4491017150 | 29650 | 29650 | 29650 | 29600 | 483 |
| 265 | 20250429 | 140600 | 4476712350 | 29650 | 29650 | 29650 | 29650 | 120 |
| 266 | 20250429 | 140500 | 4473154350 | 29600 | 29600 | 29650 | 29600 | 273 |
| 267 | 20250429 | 140400 | 4465067300 | 29650 | 29650 | 29650 | 29650 | 169 |
| 268 | 20250429 | 140300 | 4460056450 | 29650 | 29650 | 29650 | 29600 | 240 |
| 269 | 20250429 | 140200 | 4452946500 | 29650 | 29650 | 29650 | 29600 | 357 |
| 270 | 20250429 | 140100 | 4442371450 | 29650 | 29650 | 29650 | 29650 | 233 |
| 271 | 20250429 | 140000 | 4435463000 | 29650 | 29600 | 29650 | 29600 | 150 |
| 272 | 20250429 | 135900 | 4431016900 | 29600 | 29600 | 29650 | 29600 | 278 |
| 273 | 20250429 | 135800 | 4422782750 | 29650 | 29600 | 29650 | 29600 | 1419 |
| 274 | 20250429 | 135700 | 4380753400 | 29600 | 29550 | 29600 | 29550 | 193 |
| 275 | 20250429 | 135600 | 4375047650 | 29550 | 29600 | 29600 | 29550 | 284 |
| 276 | 20250429 | 135500 | 4366649200 | 29600 | 29600 | 29600 | 29550 | 181 |
| 277 | 20250429 | 135400 | 4361294350 | 29600 | 29600 | 29600 | 29600 | 401 |
| 278 | 20250429 | 135300 | 4349424750 | 29550 | 29600 | 29600 | 29550 | 209 |
| 279 | 20250429 | 135200 | 4343242600 | 29550 | 29600 | 29600 | 29550 | 357 |
| 280 | 20250429 | 135100 | 4332683950 | 29650 | 29550 | 29650 | 29550 | 380 |
| 281 | 20250429 | 135000 | 4321445900 | 29550 | 29600 | 29650 | 29550 | 947 |
| 282 | 20250429 | 134900 | 4293415600 | 29600 | 29600 | 29600 | 29600 | 25 |
| 283 | 20250429 | 134800 | 4292675600 | 29600 | 29600 | 29600 | 29550 | 335 |
| 284 | 20250429 | 134700 | 4282774600 | 29600 | 29600 | 29600 | 29600 | 54 |
| 285 | 20250429 | 134600 | 4281176200 | 29600 | 29600 | 29600 | 29550 | 237 |
| 286 | 20250429 | 134500 | 4274163150 | 29600 | 29600 | 29650 | 29600 | 213 |
| 287 | 20250429 | 134400 | 4267857650 | 29650 | 29650 | 29650 | 29600 | 142 |
| 288 | 20250429 | 134300 | 4263653700 | 29600 | 29600 | 29600 | 29600 | 52 |
| 289 | 20250429 | 134200 | 4262114500 | 29650 | 29600 | 29650 | 29575 | 240 |
| 290 | 20250429 | 134100 | 4255014425 | 29600 | 29600 | 29600 | 29600 | 364 |
| 291 | 20250429 | 134000 | 4244240025 | 29650 | 29600 | 29650 | 29550 | 315 |
| 292 | 20250429 | 133900 | 4234916925 | 29600 | 29650 | 29650 | 29600 | 193 |
| 293 | 20250429 | 133800 | 4229200925 | 29600 | 29650 | 29650 | 29600 | 44 |
| 294 | 20250429 | 133700 | 4227898425 | 29650 | 29600 | 29650 | 29600 | 142 |
| 295 | 20250429 | 133600 | 4223694575 | 29650 | 29600 | 29650 | 29600 | 88 |
| 296 | 20250429 | 133500 | 4221087475 | 29650 | 29600 | 29650 | 29600 | 1117 |
| 297 | 20250429 | 133400 | 4188021525 | 29600 | 29650 | 29650 | 29600 | 295 |
| 298 | 20250429 | 133300 | 4179288875 | 29650 | 29600 | 29650 | 29600 | 164 |
| 299 | 20250429 | 133200 | 4174434375 | 29650 | 29650 | 29650 | 29650 | 28 |
| 300 | 20250429 | 133100 | 4173604175 | 29650 | 29600 | 29650 | 29600 | 261 |
| 301 | 20250429 | 133000 | 4165874125 | 29650 | 29650 | 29700 | 29650 | 491 |
| 302 | 20250429 | 132900 | 4151315525 | 29650 | 29675 | 29675 | 29650 | 39 |
| 303 | 20250429 | 132800 | 4150158800 | 29650 | 29700 | 29700 | 29650 | 49 |
| 304 | 20250429 | 132700 | 4148705900 | 29700 | 29700 | 29700 | 29650 | 104 |
| 305 | 20250429 | 132600 | 4145617800 | 29700 | 29700 | 29700 | 29700 | 146 |
| 306 | 20250429 | 132500 | 4141281600 | 29650 | 29650 | 29700 | 29650 | 142 |
| 307 | 20250429 | 132400 | 4137067650 | 29700 | 29700 | 29700 | 29700 | 35 |
| 308 | 20250429 | 132300 | 4136028150 | 29650 | 29700 | 29700 | 29650 | 82 |
| 309 | 20250429 | 132200 | 4133595200 | 29650 | 29650 | 29700 | 29650 | 296 |
| 310 | 20250429 | 132100 | 4124818700 | 29650 | 29650 | 29650 | 29600 | 2604 |
| 311 | 20250429 | 132000 | 4047712950 | 29650 | 29600 | 29650 | 29550 | 8554 |
| 312 | 20250429 | 131900 | 3794765600 | 29650 | 29650 | 29650 | 29650 | 15 |
| 313 | 20250429 | 131800 | 3794320850 | 29600 | 29650 | 29650 | 29600 | 55 |
| 314 | 20250429 | 131700 | 3792692200 | 29650 | 29600 | 29650 | 29600 | 9 |
| 315 | 20250429 | 131600 | 3792425700 | 29650 | 29650 | 29650 | 29600 | 868 |
| 316 | 20250429 | 131500 | 3766694050 | 29650 | 29600 | 29650 | 29600 | 375 |
| 317 | 20250429 | 131400 | 3755576300 | 29600 | 29600 | 29650 | 29600 | 98 |
| 318 | 20250429 | 131300 | 3752674700 | 29600 | 29650 | 29650 | 29600 | 1375 |
| 319 | 20250429 | 131200 | 3711969400 | 29650 | 29650 | 29650 | 29650 | 457 |
| 320 | 20250429 | 131100 | 3698419350 | 29600 | 29650 | 29650 | 29600 | 390 |
| 321 | 20250429 | 131000 | 3686856150 | 29600 | 29600 | 29650 | 29600 | 157 |
| 322 | 20250429 | 130900 | 3682208250 | 29600 | 29600 | 29650 | 29600 | 98 |
| 323 | 20250429 | 130800 | 3679303050 | 29650 | 29650 | 29650 | 29600 | 111 |
| 324 | 20250429 | 130700 | 3676014000 | 29650 | 29650 | 29650 | 29650 | 127 |
| 325 | 20250429 | 130600 | 3672248450 | 29650 | 29600 | 29700 | 29600 | 242 |
| 326 | 20250429 | 130500 | 3665072700 | 29650 | 29650 | 29650 | 29600 | 698 |
| 327 | 20250429 | 130400 | 3644379100 | 29650 | 29700 | 29700 | 29650 | 92 |
| 328 | 20250429 | 130300 | 3641650550 | 29675 | 29650 | 29700 | 29650 | 73 |
| 329 | 20250429 | 130200 | 3639485375 | 29700 | 29700 | 29700 | 29700 | 1083 |
| 330 | 20250429 | 130100 | 3607320275 | 29700 | 29700 | 29700 | 29650 | 142 |
| 331 | 20250429 | 130000 | 3603105425 | 29700 | 29700 | 29700 | 29650 | 86 |
| 332 | 20250429 | 125900 | 3600554725 | 29700 | 29650 | 29700 | 29650 | 270 |
| 333 | 20250429 | 125800 | 3592548325 | 29700 | 29650 | 29700 | 29650 | 85 |
| 334 | 20250429 | 125700 | 3590026975 | 29650 | 29700 | 29700 | 29650 | 21 |
| 335 | 20250429 | 125600 | 3589403625 | 29700 | 29700 | 29700 | 29650 | 22 |
| 336 | 20250429 | 125500 | 3588750475 | 29700 | 29650 | 29700 | 29650 | 84 |
| 337 | 20250429 | 125400 | 3586259125 | 29700 | 29650 | 29700 | 29650 | 113 |
| 338 | 20250429 | 125300 | 3582908025 | 29700 | 29650 | 29700 | 29650 | 7 |
| 339 | 20250429 | 125200 | 3582700375 | 29650 | 29650 | 29650 | 29600 | 401 |
| 340 | 20250429 | 125100 | 3570812825 | 29700 | 29700 | 29700 | 29700 | 15 |
| 341 | 20250429 | 125000 | 3570367325 | 29650 | 29650 | 29700 | 29650 | 80 |
| 342 | 20250429 | 124900 | 3567994675 | 29650 | 29700 | 29700 | 29650 | 36 |
| 343 | 20250429 | 124800 | 3566925925 | 29650 | 29650 | 29700 | 29650 | 418 |
| 344 | 20250429 | 124700 | 3554517450 | 29650 | 29700 | 29700 | 29650 | 56 |
| 345 | 20250429 | 124600 | 3552856400 | 29700 | 29700 | 29700 | 29650 | 10 |
| 346 | 20250429 | 124500 | 3552559750 | 29700 | 29650 | 29700 | 29650 | 100 |
| 347 | 20250429 | 124400 | 3549593400 | 29700 | 29700 | 29700 | 29700 | 15 |
| 348 | 20250429 | 124300 | 3549147900 | 29650 | 29700 | 29700 | 29650 | 19 |
| 349 | 20250429 | 124200 | 3548583900 | 29650 | 29700 | 29700 | 29650 | 56 |
| 350 | 20250429 | 124100 | 3546922800 | 29650 | 29650 | 29650 | 29650 | 6 |
| 351 | 20250429 | 124000 | 3546744900 | 29700 | 29650 | 29700 | 29650 | 135 |
| 352 | 20250429 | 123900 | 3542738500 | 29700 | 29700 | 29700 | 29700 | 18 |
| 353 | 20250429 | 123800 | 3542203900 | 29700 | 29650 | 29700 | 29650 | 21 |
| 354 | 20250429 | 123700 | 3541580550 | 29650 | 29700 | 29700 | 29650 | 169 |
| 355 | 20250429 | 123600 | 3536563400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 356 | 20250429 | 123500 | 3536563400 | 29700 | 29650 | 29700 | 29650 | 121 |
| 357 | 20250429 | 123400 | 3532974825 | 29700 | 29700 | 29700 | 29650 | 85 |
| 358 | 20250429 | 123300 | 3530453775 | 29650 | 29700 | 29700 | 29650 | 27 |
| 359 | 20250429 | 123200 | 3529652225 | 29650 | 29700 | 29750 | 29650 | 738 |
| 360 | 20250429 | 123100 | 3507760475 | 29700 | 29700 | 29700 | 29700 | 525 |
| 361 | 20250429 | 123000 | 3492167975 | 29750 | 29700 | 29750 | 29700 | 78 |
| 362 | 20250429 | 122900 | 3489850575 | 29700 | 29750 | 29750 | 29700 | 24 |
| 363 | 20250429 | 122800 | 3489137075 | 29700 | 29750 | 29750 | 29700 | 24 |
| 364 | 20250429 | 122700 | 3488423525 | 29750 | 29750 | 29800 | 29750 | 431 |
| 365 | 20250429 | 122600 | 3475600625 | 29800 | 29800 | 29800 | 29800 | 610 |
| 366 | 20250429 | 122500 | 3457422625 | 29750 | 29750 | 29800 | 29750 | 102 |
| 367 | 20250429 | 122400 | 3454387525 | 29800 | 29750 | 29800 | 29750 | 70 |
| 368 | 20250429 | 122300 | 3452304275 | 29750 | 29750 | 29800 | 29750 | 109 |
| 369 | 20250429 | 122200 | 3449060875 | 29750 | 29800 | 29800 | 29750 | 70 |
| 370 | 20250429 | 122100 | 3446977725 | 29800 | 29750 | 29800 | 29750 | 19 |
| 371 | 20250429 | 122000 | 3446412375 | 29800 | 29800 | 29800 | 29800 | 93 |
| 372 | 20250429 | 121900 | 3443640975 | 29800 | 29800 | 29850 | 29800 | 57 |
| 373 | 20250429 | 121800 | 3441941675 | 29800 | 29800 | 29850 | 29800 | 64 |
| 374 | 20250429 | 121700 | 3440033825 | 29800 | 29800 | 29850 | 29800 | 60 |
| 375 | 20250429 | 121600 | 3438245075 | 29800 | 29800 | 29800 | 29800 | 46 |
| 376 | 20250429 | 121500 | 3436874275 | 29850 | 29800 | 29850 | 29800 | 340 |
| 377 | 20250429 | 121400 | 3426741525 | 29800 | 29800 | 29850 | 29800 | 89 |
| 378 | 20250429 | 121300 | 3424088675 | 29850 | 29850 | 29850 | 29850 | 13 |
| 379 | 20250429 | 121200 | 3423700625 | 29800 | 29850 | 29850 | 29800 | 63 |
| 380 | 20250429 | 121100 | 3421822475 | 29850 | 29850 | 29850 | 29850 | 13 |
| 381 | 20250429 | 121000 | 3421434425 | 29850 | 29800 | 29850 | 29800 | 34 |
| 382 | 20250429 | 120900 | 3420420825 | 29800 | 29850 | 29850 | 29800 | 96 |
| 383 | 20250429 | 120800 | 3417557475 | 29850 | 29850 | 29850 | 29850 | 97 |
| 384 | 20250429 | 120700 | 3414662025 | 29850 | 29800 | 29850 | 29800 | 68 |
| 385 | 20250429 | 120600 | 3412634675 | 29850 | 29850 | 29850 | 29850 | 32 |
| 386 | 20250429 | 120500 | 3411679475 | 29800 | 29850 | 29850 | 29800 | 22 |
| 387 | 20250429 | 120400 | 3411023775 | 29850 | 29850 | 29850 | 29850 | 81 |
| 388 | 20250429 | 120300 | 3408605925 | 29900 | 29900 | 29900 | 29900 | 15 |
| 389 | 20250429 | 120200 | 3408157425 | 29850 | 29850 | 29900 | 29850 | 66 |
| 390 | 20250429 | 120100 | 3406186675 | 29850 | 29900 | 29900 | 29850 | 65 |
| 391 | 20250429 | 120000 | 3404245625 | 29850 | 29850 | 29850 | 29850 | 25 |
| 392 | 20250429 | 115900 | 3403499375 | 29800 | 29850 | 29900 | 29800 | 467 |
| 393 | 20250429 | 115800 | 3389565325 | 29850 | 29875 | 29900 | 29850 | 54 |
| 394 | 20250429 | 115700 | 3387951775 | 29900 | 29850 | 29950 | 29850 | 586 |
| 395 | 20250429 | 115600 | 3370431825 | 29850 | 29900 | 29900 | 29850 | 19 |
| 396 | 20250429 | 115500 | 3369864025 | 29900 | 29850 | 29900 | 29850 | 23 |
| 397 | 20250429 | 115400 | 3369177375 | 29900 | 29900 | 29900 | 29850 | 206 |
| 398 | 20250429 | 115300 | 3363020125 | 29900 | 29900 | 29900 | 29850 | 104 |
| 399 | 20250429 | 115200 | 3359910825 | 29900 | 29850 | 29900 | 29850 | 63 |
| 400 | 20250429 | 115100 | 3358029925 | 29800 | 29850 | 29850 | 29800 | 139 |
| 401 | 20250429 | 115000 | 3353882925 | 29850 | 29850 | 29900 | 29800 | 176 |
| 402 | 20250429 | 114900 | 3348629575 | 29900 | 29850 | 29900 | 29850 | 59 |
| 403 | 20250429 | 114800 | 3346867775 | 29850 | 29850 | 29850 | 29850 | 475 |
| 404 | 20250429 | 114700 | 3332689025 | 29850 | 29900 | 29900 | 29850 | 36 |
| 405 | 20250429 | 114600 | 3331613775 | 29850 | 29850 | 29850 | 29850 | 198 |
| 406 | 20250429 | 114500 | 3325703475 | 29900 | 29850 | 29900 | 29850 | 37 |
| 407 | 20250429 | 114400 | 3324598925 | 29900 | 29900 | 29900 | 29850 | 96 |
| 408 | 20250429 | 114300 | 3321730925 | 29900 | 29850 | 29900 | 29850 | 31 |
| 409 | 20250429 | 114200 | 3320804825 | 29900 | 29850 | 29900 | 29800 | 517 |
| 410 | 20250429 | 114100 | 3305371025 | 29800 | 29850 | 29850 | 29800 | 57 |
| 411 | 20250429 | 114000 | 3303671675 | 29850 | 29900 | 29900 | 29800 | 88 |
| 412 | 20250429 | 113900 | 3301044475 | 29850 | 29900 | 29900 | 29850 | 324 |
| 413 | 20250429 | 113800 | 3291372975 | 29900 | 29900 | 29900 | 29900 | 439 |
| 414 | 20250429 | 113700 | 3278246875 | 29900 | 29900 | 29950 | 29750 | 841 |
| 415 | 20250429 | 113600 | 3253130625 | 29950 | 29950 | 29950 | 29900 | 117 |
| 416 | 20250429 | 113500 | 3249631425 | 29900 | 29950 | 29950 | 29900 | 49 |
| 417 | 20250429 | 113400 | 3248165675 | 29950 | 29900 | 29950 | 29900 | 46 |
| 418 | 20250429 | 113300 | 3246790175 | 29950 | 29900 | 29950 | 29900 | 24 |
| 419 | 20250429 | 113200 | 3246071925 | 29900 | 29950 | 29950 | 29900 | 35 |
| 420 | 20250429 | 113100 | 3245024475 | 29900 | 29900 | 29950 | 29900 | 162 |
| 421 | 20250429 | 113000 | 3240180025 | 29900 | 29925 | 29950 | 29900 | 43 |
| 422 | 20250429 | 112900 | 3238893550 | 29900 | 29900 | 29900 | 29900 | 43 |
| 423 | 20250429 | 112800 | 3237607850 | 29950 | 29900 | 29950 | 29900 | 118 |
| 424 | 20250429 | 112700 | 3234079225 | 29950 | 29925 | 29950 | 29925 | 15 |
| 425 | 20250429 | 112600 | 3233630125 | 29925 | 29900 | 29925 | 29900 | 81 |
| 426 | 20250429 | 112500 | 3231207800 | 29900 | 29900 | 29950 | 29900 | 1107 |
| 427 | 20250429 | 112400 | 3198102075 | 29900 | 29900 | 29900 | 29900 | 130 |
| 428 | 20250429 | 112300 | 3194215075 | 29900 | 29900 | 29950 | 29875 | 578 |
| 429 | 20250429 | 112200 | 3176932200 | 29950 | 29900 | 29950 | 29900 | 146 |
| 430 | 20250429 | 112100 | 3172566175 | 29900 | 29950 | 29950 | 29550 | 3772 |
| 431 | 20250429 | 112000 | 3060347875 | 29900 | 29900 | 29900 | 29850 | 172 |
| 432 | 20250429 | 111900 | 3055206125 | 29850 | 29900 | 29900 | 29850 | 638 |
| 433 | 20250429 | 111800 | 3036152975 | 29900 | 29900 | 29900 | 29850 | 621 |
| 434 | 20250429 | 111700 | 3017604525 | 29950 | 29900 | 29950 | 29900 | 19 |
| 435 | 20250429 | 111600 | 3017035775 | 29950 | 29900 | 29950 | 29900 | 494 |
| 436 | 20250429 | 111500 | 3002263925 | 29950 | 29900 | 29950 | 29900 | 104 |
| 437 | 20250429 | 111400 | 2999150325 | 29950 | 29900 | 29950 | 29900 | 8 |
| 438 | 20250429 | 111300 | 2998911025 | 29950 | 29950 | 29950 | 29900 | 291 |
| 439 | 20250429 | 111200 | 2990197675 | 29950 | 29900 | 29950 | 29900 | 958 |
| 440 | 20250429 | 111100 | 2961552825 | 29900 | 29850 | 29900 | 29850 | 811 |
| 441 | 20250429 | 111000 | 2937306375 | 29900 | 29900 | 29900 | 29850 | 35 |
| 442 | 20250429 | 110900 | 2936260925 | 29900 | 29950 | 29950 | 29900 | 1072 |
| 443 | 20250429 | 110800 | 2904208075 | 29950 | 29950 | 29950 | 29900 | 1863 |
| 444 | 20250429 | 110700 | 2848413700 | 30000 | 29950 | 30000 | 29950 | 28 |
| 445 | 20250429 | 110600 | 2847574350 | 29950 | 29950 | 30000 | 29950 | 806 |
| 446 | 20250429 | 110500 | 2823431500 | 29950 | 29950 | 30000 | 29950 | 73 |
| 447 | 20250429 | 110400 | 2821244400 | 29950 | 30000 | 30000 | 29950 | 15 |
| 448 | 20250429 | 110300 | 2820794550 | 29950 | 30000 | 30000 | 29950 | 59 |
| 449 | 20250429 | 110200 | 2819026650 | 30000 | 29950 | 30000 | 29950 | 76 |
| 450 | 20250429 | 110100 | 2816747750 | 30000 | 30000 | 30000 | 29950 | 1171 |
| 451 | 20250429 | 110000 | 2781619950 | 30000 | 29950 | 30000 | 29950 | 119 |
| 452 | 20250429 | 105900 | 2778054350 | 30000 | 30000 | 30000 | 29950 | 45 |
| 453 | 20250429 | 105800 | 2776705250 | 30000 | 29950 | 30000 | 29950 | 92 |
| 454 | 20250429 | 105700 | 2773947900 | 30000 | 29950 | 30000 | 29900 | 1591 |
| 455 | 20250429 | 105600 | 2726294250 | 29950 | 29900 | 29950 | 29900 | 65 |
| 456 | 20250429 | 105500 | 2724349600 | 29950 | 29900 | 29950 | 29900 | 53 |
| 457 | 20250429 | 105400 | 2722763350 | 29950 | 29950 | 29950 | 29900 | 48 |
| 458 | 20250429 | 105300 | 2721326050 | 29950 | 29950 | 30000 | 29900 | 2049 |
| 459 | 20250429 | 105200 | 2659958450 | 29950 | 29950 | 29950 | 29850 | 409 |
| 460 | 20250429 | 105100 | 2647727400 | 29950 | 29850 | 29950 | 29850 | 1730 |
| 461 | 20250429 | 105000 | 2596048650 | 29850 | 29900 | 29900 | 29850 | 88 |
| 462 | 20250429 | 104900 | 2593420650 | 29900 | 29900 | 29900 | 29900 | 24 |
| 463 | 20250429 | 104800 | 2592703050 | 29850 | 29900 | 29900 | 29850 | 99 |
| 464 | 20250429 | 104700 | 2589747450 | 29900 | 29850 | 29900 | 29850 | 1053 |
| 465 | 20250429 | 104600 | 2558314350 | 29900 | 29850 | 29900 | 29850 | 153 |
| 466 | 20250429 | 104500 | 2553746025 | 29850 | 29800 | 29900 | 29800 | 97 |
| 467 | 20250429 | 104400 | 2550850825 | 29850 | 29950 | 29950 | 29850 | 998 |
| 468 | 20250429 | 104300 | 2521038675 | 29900 | 29900 | 29900 | 29850 | 259 |
| 469 | 20250429 | 104200 | 2513297025 | 29900 | 29900 | 29900 | 29900 | 22 |
| 470 | 20250429 | 104100 | 2512639225 | 29900 | 29900 | 29900 | 29900 | 1073 |
| 471 | 20250429 | 104000 | 2480556525 | 29900 | 29850 | 29900 | 29850 | 1092 |
| 472 | 20250429 | 103900 | 2447959175 | 29850 | 29875 | 29900 | 29850 | 33 |
| 473 | 20250429 | 103800 | 2446972900 | 29900 | 29850 | 29900 | 29850 | 152 |
| 474 | 20250429 | 103700 | 2442434700 | 29900 | 29850 | 29900 | 29800 | 536 |
| 475 | 20250429 | 103600 | 2426436000 | 29850 | 29900 | 29900 | 29850 | 558 |
| 476 | 20250429 | 103500 | 2409778800 | 29850 | 29850 | 29900 | 29850 | 234 |
| 477 | 20250429 | 103400 | 2402792700 | 29900 | 29900 | 29900 | 29900 | 94 |
| 478 | 20250429 | 103300 | 2399982100 | 29900 | 29900 | 29900 | 29850 | 63 |
| 479 | 20250429 | 103200 | 2398100500 | 29900 | 29900 | 29900 | 29850 | 233 |
| 480 | 20250429 | 103100 | 2391134100 | 29850 | 29850 | 29900 | 29850 | 959 |
| 481 | 20250429 | 103000 | 2362505350 | 29800 | 29900 | 29900 | 29800 | 4410 |
| 482 | 20250429 | 102900 | 2230866000 | 29900 | 29900 | 29900 | 29900 | 209 |
| 483 | 20250429 | 102800 | 2224616900 | 29850 | 29875 | 29900 | 29850 | 366 |
| 484 | 20250429 | 102700 | 2213680475 | 29875 | 29900 | 29900 | 29875 | 5 |
| 485 | 20250429 | 102600 | 2213531000 | 29900 | 29900 | 29900 | 29900 | 13 |
| 486 | 20250429 | 102500 | 2213142300 | 29850 | 29850 | 29900 | 29850 | 620 |
| 487 | 20250429 | 102400 | 2194607550 | 29850 | 29850 | 29850 | 29850 | 1129 |
| 488 | 20250429 | 102300 | 2160906900 | 29800 | 29800 | 29850 | 29800 | 192 |
| 489 | 20250429 | 102200 | 2155180825 | 29825 | 29825 | 29825 | 29825 | 39 |
| 490 | 20250429 | 102100 | 2154017650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 491 | 20250429 | 102000 | 2154017650 | 29850 | 29850 | 29850 | 29800 | 2030 |
| 492 | 20250429 | 101900 | 2093457650 | 29850 | 29950 | 29950 | 29850 | 1737 |
| 493 | 20250429 | 101800 | 2041522850 | 29950 | 29950 | 29975 | 29900 | 2029 |
| 494 | 20250429 | 101700 | 1980755075 | 29950 | 29900 | 29950 | 29900 | 365 |
| 495 | 20250429 | 101600 | 1969829800 | 29950 | 29950 | 29950 | 29900 | 583 |
| 496 | 20250429 | 101500 | 1952372300 | 29950 | 30000 | 30000 | 29900 | 936 |
| 497 | 20250429 | 101400 | 1924340925 | 30000 | 29900 | 30000 | 29900 | 2762 |
| 498 | 20250429 | 101300 | 1841616575 | 29900 | 29900 | 29950 | 29900 | 466 |
| 499 | 20250429 | 101200 | 1827675475 | 29900 | 29850 | 29950 | 29850 | 4320 |
| 500 | 20250429 | 101100 | 1698590025 | 29800 | 29800 | 29850 | 29800 | 752 |
| 501 | 20250429 | 101000 | 1676179525 | 29800 | 29750 | 29850 | 29750 | 1137 |
| 502 | 20250429 | 100900 | 1642298375 | 29800 | 29750 | 29800 | 29750 | 1381 |
| 503 | 20250429 | 100800 | 1601185725 | 29750 | 29750 | 29750 | 29750 | 149 |
| 504 | 20250429 | 100700 | 1596752975 | 29750 | 29750 | 29800 | 29750 | 347 |
| 505 | 20250429 | 100600 | 1586429625 | 29700 | 29750 | 29800 | 29700 | 777 |
| 506 | 20250429 | 100500 | 1563314175 | 29750 | 29700 | 29750 | 29700 | 703 |
| 507 | 20250429 | 100400 | 1542408575 | 29750 | 29750 | 29750 | 29750 | 2 |
| 508 | 20250429 | 100300 | 1542349075 | 29750 | 29700 | 29750 | 29700 | 1664 |
| 509 | 20250429 | 100200 | 1492925875 | 29700 | 29600 | 29700 | 29600 | 991 |
| 510 | 20250429 | 100100 | 1463566075 | 29600 | 29600 | 29600 | 29550 | 201 |
| 511 | 20250429 | 100000 | 1457616625 | 29550 | 29550 | 29575 | 29550 | 703 |
| 512 | 20250429 | 095900 | 1436842950 | 29575 | 29575 | 29575 | 29550 | 102 |
| 513 | 20250429 | 095800 | 1433828750 | 29575 | 29600 | 29600 | 29575 | 7 |
| 514 | 20250429 | 095700 | 1433621675 | 29550 | 29550 | 29550 | 29550 | 153 |
| 515 | 20250429 | 095600 | 1429100525 | 29550 | 29600 | 29600 | 29550 | 77 |
| 516 | 20250429 | 095500 | 1426824275 | 29550 | 29600 | 29600 | 29550 | 192 |
| 517 | 20250429 | 095400 | 1421150075 | 29600 | 29600 | 29600 | 29550 | 264 |
| 518 | 20250429 | 095300 | 1413338175 | 29600 | 29600 | 29650 | 29600 | 377 |
| 519 | 20250429 | 095200 | 1402178525 | 29600 | 29650 | 29650 | 29600 | 60 |
| 520 | 20250429 | 095100 | 1400401625 | 29600 | 29600 | 29600 | 29600 | 738 |
| 521 | 20250429 | 095000 | 1378556825 | 29600 | 29550 | 29600 | 29550 | 156 |
| 522 | 20250429 | 094900 | 1373946925 | 29600 | 29650 | 29650 | 29600 | 1873 |
| 523 | 20250429 | 094800 | 1318506025 | 29650 | 29700 | 29700 | 29600 | 675 |
| 524 | 20250429 | 094700 | 1298507175 | 29700 | 29650 | 29700 | 29650 | 284 |
| 525 | 20250429 | 094600 | 1290074475 | 29700 | 29650 | 29700 | 29650 | 1757 |
| 526 | 20250429 | 094500 | 1237979325 | 29650 | 29600 | 29650 | 29600 | 1748 |
| 527 | 20250429 | 094400 | 1186188225 | 29600 | 29700 | 29700 | 29600 | 1713 |
| 528 | 20250429 | 094300 | 1135395725 | 29700 | 29700 | 29700 | 29650 | 195 |
| 529 | 20250429 | 094200 | 1129605700 | 29700 | 29700 | 29700 | 29650 | 649 |
| 530 | 20250429 | 094100 | 1110332500 | 29750 | 29750 | 29750 | 29700 | 523 |
| 531 | 20250429 | 094000 | 1094788400 | 29750 | 29750 | 29750 | 29700 | 155 |
| 532 | 20250429 | 093900 | 1090178450 | 29750 | 29750 | 29750 | 29700 | 167 |
| 533 | 20250429 | 093800 | 1085212300 | 29750 | 29750 | 29750 | 29750 | 133 |
| 534 | 20250429 | 093700 | 1081255550 | 29750 | 29750 | 29750 | 29700 | 167 |
| 535 | 20250429 | 093600 | 1076289350 | 29700 | 29700 | 29725 | 29700 | 883 |
| 536 | 20250429 | 093500 | 1050061800 | 29675 | 29700 | 29700 | 29650 | 672 |
| 537 | 20250429 | 093400 | 1030107850 | 29750 | 29750 | 29800 | 29700 | 613 |
| 538 | 20250429 | 093300 | 1011875550 | 29750 | 29700 | 29800 | 29700 | 279 |
| 539 | 20250429 | 093200 | 1003580200 | 29700 | 29750 | 29800 | 29700 | 343 |
| 540 | 20250429 | 093100 | 993384000 | 29800 | 29750 | 29800 | 29750 | 317 |
| 541 | 20250429 | 093000 | 983952750 | 29750 | 29700 | 29750 | 29650 | 1958 |
| 542 | 20250429 | 092900 | 925796750 | 29650 | 29650 | 29650 | 29650 | 42 |
| 543 | 20250429 | 092800 | 924551450 | 29700 | 29650 | 29700 | 29650 | 66 |
| 544 | 20250429 | 092700 | 922594400 | 29650 | 29675 | 29675 | 29650 | 247 |
| 545 | 20250429 | 092600 | 915270550 | 29650 | 29600 | 29700 | 29600 | 1183 |
| 546 | 20250429 | 092500 | 880220025 | 29600 | 29575 | 29600 | 29550 | 396 |
| 547 | 20250429 | 092400 | 868506450 | 29600 | 29600 | 29600 | 29575 | 129 |
| 548 | 20250429 | 092300 | 864689825 | 29575 | 29600 | 29600 | 29575 | 16 |
| 549 | 20250429 | 092200 | 864216600 | 29600 | 29500 | 29700 | 29500 | 379 |
| 550 | 20250429 | 092100 | 853016100 | 29500 | 29450 | 29700 | 29450 | 874 |
| 551 | 20250429 | 092000 | 827166950 | 29500 | 29450 | 29500 | 29400 | 707 |
| 552 | 20250429 | 091900 | 806355950 | 29450 | 29450 | 29500 | 29450 | 1326 |
| 553 | 20250429 | 091800 | 767303850 | 29500 | 29450 | 29500 | 29450 | 330 |
| 554 | 20250429 | 091700 | 757574700 | 29450 | 29500 | 29500 | 29450 | 232 |
| 555 | 20250429 | 091600 | 750734050 | 29550 | 29500 | 29550 | 29500 | 268 |
| 556 | 20250429 | 091500 | 742822550 | 29500 | 29550 | 29550 | 29500 | 1950 |
| 557 | 20250429 | 091400 | 685274150 | 29600 | 29450 | 29600 | 29400 | 3383 |
| 558 | 20250429 | 091300 | 585533400 | 29450 | 29500 | 29500 | 29450 | 306 |
| 559 | 20250429 | 091200 | 576514250 | 29450 | 29400 | 29450 | 29400 | 1135 |
| 560 | 20250429 | 091100 | 543100250 | 29400 | 29400 | 29500 | 29400 | 656 |
| 561 | 20250429 | 091000 | 523793600 | 29425 | 29400 | 29450 | 29400 | 1863 |
| 562 | 20250429 | 090900 | 468955800 | 29400 | 29550 | 29550 | 29400 | 3781 |
| 563 | 20250429 | 090800 | 357469700 | 29600 | 29600 | 29650 | 29600 | 989 |
| 564 | 20250429 | 090700 | 328194800 | 29550 | 29550 | 29600 | 29550 | 522 |
| 565 | 20250429 | 090600 | 312769300 | 29500 | 29600 | 29600 | 29500 | 1863 |
| 566 | 20250429 | 090500 | 257783800 | 29600 | 29600 | 29600 | 29550 | 922 |
| 567 | 20250429 | 090400 | 230516100 | 29600 | 29650 | 29700 | 29600 | 487 |
| 568 | 20250429 | 090300 | 216091900 | 29650 | 29550 | 29700 | 29550 | 522 |
| 569 | 20250429 | 090200 | 200640550 | 29500 | 29550 | 29600 | 29500 | 2717 |
| 570 | 20250429 | 090100 | 120388400 | 29550 | 29650 | 29650 | 29550 | 1862 |
| 571 | 20250429 | 090000 | 65240000 | 29650 | 29700 | 29750 | 29650 | 2198 |