32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250429 | 190900 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 4601 |
| 3 | 20250429 | 190800 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 4 | 20250429 | 190700 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 5 | 20250429 | 190600 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 6 | 20250429 | 190500 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 7 | 20250429 | 190400 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 8 | 20250429 | 190300 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 9 | 20250429 | 190200 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 10 | 20250429 | 190100 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 11 | 20250429 | 190000 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 12 | 20250429 | 185900 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 13 | 20250429 | 185800 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 14 | 20250429 | 185700 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 15 | 20250429 | 185600 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 16 | 20250429 | 185500 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 17 | 20250429 | 185400 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 18 | 20250429 | 185300 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 19 | 20250429 | 185200 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 20 | 20250429 | 185100 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 21 | 20250429 | 185000 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 22 | 20250429 | 184900 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 23 | 20250429 | 184800 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 24 | 20250429 | 184700 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 25 | 20250429 | 184600 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 26 | 20250429 | 184500 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 27 | 20250429 | 184400 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 28 | 20250429 | 184300 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 29 | 20250429 | 184200 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 30 | 20250429 | 184100 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 31 | 20250429 | 184000 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 32 | 20250429 | 183900 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 4601 |
| 33 | 20250429 | 183800 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 34 | 20250429 | 183700 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 35 | 20250429 | 183600 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 36 | 20250429 | 183500 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 37 | 20250429 | 183400 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 38 | 20250429 | 183300 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 39 | 20250429 | 183200 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 40 | 20250429 | 183100 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 41 | 20250429 | 183000 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 42 | 20250429 | 182900 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 43 | 20250429 | 182800 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 44 | 20250429 | 182700 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 45 | 20250429 | 182600 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 46 | 20250429 | 182500 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 47 | 20250429 | 182400 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 48 | 20250429 | 182300 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 49 | 20250429 | 182200 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 50 | 20250429 | 182100 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 51 | 20250429 | 182000 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 52 | 20250429 | 181900 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 53 | 20250429 | 181800 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 54 | 20250429 | 181700 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 55 | 20250429 | 181600 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 56 | 20250429 | 181500 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 57 | 20250429 | 181400 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 58 | 20250429 | 181300 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 59 | 20250429 | 181200 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 60 | 20250429 | 181100 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 61 | 20250429 | 181000 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 62 | 20250429 | 180900 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 4601 |
| 63 | 20250429 | 180800 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 64 | 20250429 | 180700 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 65 | 20250429 | 180600 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 66 | 20250429 | 180500 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 67 | 20250429 | 180400 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 68 | 20250429 | 180300 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 69 | 20250429 | 180200 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 70 | 20250429 | 180100 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 71 | 20250429 | 180000 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 72 | 20250429 | 175900 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 73 | 20250429 | 175800 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 74 | 20250429 | 175700 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 75 | 20250429 | 175600 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 76 | 20250429 | 175500 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 77 | 20250429 | 175400 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 78 | 20250429 | 175300 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 79 | 20250429 | 175200 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 80 | 20250429 | 175100 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 81 | 20250429 | 175000 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 82 | 20250429 | 174900 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 83 | 20250429 | 174800 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 84 | 20250429 | 174700 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 85 | 20250429 | 174600 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 86 | 20250429 | 174500 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 87 | 20250429 | 174400 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 88 | 20250429 | 174300 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 89 | 20250429 | 174200 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 90 | 20250429 | 174100 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 91 | 20250429 | 174000 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 92 | 20250429 | 173900 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 4601 |
| 93 | 20250429 | 173800 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 94 | 20250429 | 173700 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 95 | 20250429 | 173600 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 96 | 20250429 | 173500 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 97 | 20250429 | 173400 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 98 | 20250429 | 173300 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 99 | 20250429 | 173200 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 100 | 20250429 | 173100 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 101 | 20250429 | 173000 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 102 | 20250429 | 172900 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 103 | 20250429 | 172800 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 104 | 20250429 | 172700 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 105 | 20250429 | 172600 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 106 | 20250429 | 172500 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 107 | 20250429 | 172400 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 108 | 20250429 | 172300 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 109 | 20250429 | 172200 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 110 | 20250429 | 172100 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 111 | 20250429 | 172000 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 112 | 20250429 | 171900 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 113 | 20250429 | 171800 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 114 | 20250429 | 171700 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 115 | 20250429 | 171600 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 116 | 20250429 | 171500 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 117 | 20250429 | 171400 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 118 | 20250429 | 171300 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 119 | 20250429 | 171200 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 120 | 20250429 | 171100 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 121 | 20250429 | 171000 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 122 | 20250429 | 170900 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 4601 |
| 123 | 20250429 | 170800 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 124 | 20250429 | 170700 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 125 | 20250429 | 170600 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 126 | 20250429 | 170500 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 127 | 20250429 | 170400 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 128 | 20250429 | 170300 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 129 | 20250429 | 170200 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 130 | 20250429 | 170100 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 131 | 20250429 | 170000 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 132 | 20250429 | 165900 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 133 | 20250429 | 165800 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 134 | 20250429 | 165700 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 135 | 20250429 | 165600 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 136 | 20250429 | 165500 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 137 | 20250429 | 165400 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 138 | 20250429 | 165300 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 139 | 20250429 | 165200 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 140 | 20250429 | 165100 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 141 | 20250429 | 165000 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 142 | 20250429 | 164900 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 143 | 20250429 | 164800 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 144 | 20250429 | 164700 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 145 | 20250429 | 164600 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 146 | 20250429 | 164500 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 147 | 20250429 | 164400 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 148 | 20250429 | 164300 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 149 | 20250429 | 164200 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 150 | 20250429 | 164100 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 151 | 20250429 | 164000 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 152 | 20250429 | 163900 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 4601 |
| 153 | 20250429 | 163800 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 154 | 20250429 | 163700 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 155 | 20250429 | 163600 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 156 | 20250429 | 163500 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 157 | 20250429 | 163400 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 158 | 20250429 | 163300 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 159 | 20250429 | 163200 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 160 | 20250429 | 163100 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 161 | 20250429 | 163000 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 162 | 20250429 | 162900 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 163 | 20250429 | 162800 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 164 | 20250429 | 162700 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 165 | 20250429 | 162600 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 166 | 20250429 | 162500 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 167 | 20250429 | 162400 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 168 | 20250429 | 162300 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 169 | 20250429 | 162200 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 170 | 20250429 | 162100 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 171 | 20250429 | 162000 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 172 | 20250429 | 161900 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 173 | 20250429 | 161800 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 174 | 20250429 | 161700 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 175 | 20250429 | 161600 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 176 | 20250429 | 161500 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 177 | 20250429 | 161400 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 178 | 20250429 | 161300 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 179 | 20250429 | 161200 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 180 | 20250429 | 161100 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 181 | 20250429 | 161000 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 182 | 20250429 | 160900 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 4601 |
| 183 | 20250429 | 160800 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 184 | 20250429 | 160700 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 185 | 20250429 | 160600 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 186 | 20250429 | 160500 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 187 | 20250429 | 160400 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 188 | 20250429 | 160300 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 189 | 20250429 | 160200 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 190 | 20250429 | 160100 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 191 | 20250429 | 160000 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 192 | 20250429 | 155900 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 193 | 20250429 | 155800 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 194 | 20250429 | 155700 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 195 | 20250429 | 155600 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 196 | 20250429 | 155500 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 197 | 20250429 | 155400 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 198 | 20250429 | 155300 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 199 | 20250429 | 155200 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 200 | 20250429 | 155100 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 201 | 20250429 | 155000 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 202 | 20250429 | 154900 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 203 | 20250429 | 154800 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 204 | 20250429 | 154700 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 205 | 20250429 | 154600 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 206 | 20250429 | 154500 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 207 | 20250429 | 154400 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 208 | 20250429 | 154300 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 209 | 20250429 | 154200 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 210 | 20250429 | 154100 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 211 | 20250429 | 154000 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 212 | 20250429 | 153900 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 4601 |
| 213 | 20250429 | 153800 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 214 | 20250429 | 153700 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 215 | 20250429 | 153600 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 216 | 20250429 | 153500 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 217 | 20250429 | 153400 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 218 | 20250429 | 153300 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 219 | 20250429 | 153200 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 220 | 20250429 | 153100 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 221 | 20250429 | 153000 | 7762478900 | 62100 | 62100 | 62100 | 62100 | 4601 |
| 222 | 20250429 | 152900 | 7476756800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 223 | 20250429 | 152800 | 7476756800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 224 | 20250429 | 152700 | 7476756800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 225 | 20250429 | 152600 | 7476756800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 226 | 20250429 | 152500 | 7476756800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 227 | 20250429 | 152400 | 7476756800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 228 | 20250429 | 152300 | 7476756800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 229 | 20250429 | 152200 | 7476756800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 230 | 20250429 | 152100 | 7476756800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 231 | 20250429 | 152000 | 7476756800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 232 | 20250429 | 151900 | 7476756800 | 61700 | 61700 | 61800 | 61600 | 394 |
| 233 | 20250429 | 151800 | 7452447600 | 61800 | 61700 | 61800 | 61600 | 904 |
| 234 | 20250429 | 151700 | 7396708600 | 61700 | 61600 | 61700 | 61600 | 369 |
| 235 | 20250429 | 151600 | 7373959500 | 61800 | 61700 | 61800 | 61600 | 626 |
| 236 | 20250429 | 151500 | 7335351800 | 61700 | 61800 | 61800 | 61600 | 253 |
| 237 | 20250429 | 151400 | 7319727300 | 61600 | 61700 | 61800 | 61600 | 538 |
| 238 | 20250429 | 151300 | 7286541650 | 61700 | 61700 | 61800 | 61700 | 268 |
| 239 | 20250429 | 151200 | 7270004950 | 61800 | 61700 | 61800 | 61700 | 302 |
| 240 | 20250429 | 151100 | 7251370750 | 61800 | 61700 | 61800 | 61700 | 349 |
| 241 | 20250429 | 151000 | 7229837150 | 61600 | 61600 | 61800 | 61600 | 147 |
| 242 | 20250429 | 150900 | 7220777250 | 61600 | 61700 | 61700 | 61600 | 619 |
| 243 | 20250429 | 150800 | 7182586650 | 61700 | 61700 | 61800 | 61700 | 596 |
| 244 | 20250429 | 150700 | 7145801950 | 61800 | 61700 | 61800 | 61700 | 267 |
| 245 | 20250429 | 150600 | 7129324850 | 61700 | 61800 | 61800 | 61700 | 304 |
| 246 | 20250429 | 150500 | 7110567050 | 61700 | 61800 | 61800 | 61700 | 1082 |
| 247 | 20250429 | 150400 | 7043710650 | 61900 | 61800 | 62000 | 61800 | 284 |
| 248 | 20250429 | 150300 | 7026131750 | 61900 | 61900 | 61900 | 61700 | 351 |
| 249 | 20250429 | 150200 | 7004432950 | 61800 | 61900 | 61900 | 61800 | 580 |
| 250 | 20250429 | 150100 | 6968570250 | 61900 | 61900 | 62000 | 61800 | 94 |
| 251 | 20250429 | 150000 | 6962754750 | 61900 | 61900 | 62000 | 61900 | 533 |
| 252 | 20250429 | 145900 | 6929731350 | 62000 | 61900 | 62000 | 61900 | 113 |
| 253 | 20250429 | 145800 | 6922730000 | 61900 | 61900 | 61900 | 61800 | 176 |
| 254 | 20250429 | 145700 | 6911836400 | 61900 | 61900 | 62000 | 61900 | 260 |
| 255 | 20250429 | 145600 | 6895738600 | 61900 | 62000 | 62000 | 61900 | 246 |
| 256 | 20250429 | 145500 | 6880505200 | 62000 | 61900 | 62000 | 61900 | 96 |
| 257 | 20250429 | 145400 | 6874556300 | 62000 | 61900 | 62000 | 61800 | 696 |
| 258 | 20250429 | 145300 | 6831470100 | 61900 | 61900 | 62000 | 61900 | 167 |
| 259 | 20250429 | 145200 | 6821127000 | 61900 | 61900 | 62000 | 61900 | 79 |
| 260 | 20250429 | 145100 | 6816234200 | 61900 | 61900 | 62000 | 61900 | 40 |
| 261 | 20250429 | 145000 | 6813757200 | 61900 | 61900 | 62000 | 61900 | 618 |
| 262 | 20250429 | 144900 | 6775499300 | 61900 | 61800 | 61900 | 61800 | 645 |
| 263 | 20250429 | 144800 | 6735576000 | 61800 | 61800 | 61900 | 61800 | 760 |
| 264 | 20250429 | 144700 | 6688601200 | 61800 | 61800 | 61900 | 61700 | 326 |
| 265 | 20250429 | 144600 | 6668463050 | 61700 | 61800 | 61900 | 61700 | 654 |
| 266 | 20250429 | 144500 | 6628044200 | 61800 | 61800 | 61900 | 61800 | 49 |
| 267 | 20250429 | 144400 | 6625015000 | 61800 | 61800 | 61900 | 61800 | 90 |
| 268 | 20250429 | 144300 | 6619447700 | 61800 | 61900 | 61900 | 61800 | 687 |
| 269 | 20250429 | 144200 | 6576979000 | 61800 | 61800 | 61900 | 61800 | 134 |
| 270 | 20250429 | 144100 | 6568696400 | 61900 | 61800 | 61900 | 61800 | 394 |
| 271 | 20250429 | 144000 | 6544313200 | 61800 | 61800 | 61900 | 61800 | 1102 |
| 272 | 20250429 | 143900 | 6476207200 | 61800 | 61800 | 61900 | 61800 | 553 |
| 273 | 20250429 | 143800 | 6442031100 | 61800 | 61800 | 61900 | 61700 | 682 |
| 274 | 20250429 | 143700 | 6399832800 | 61700 | 61800 | 61800 | 61700 | 96 |
| 275 | 20250429 | 143600 | 6393903800 | 61800 | 61900 | 61900 | 61800 | 295 |
| 276 | 20250429 | 143500 | 6375670100 | 61900 | 61900 | 62000 | 61800 | 235 |
| 277 | 20250429 | 143400 | 6361120500 | 61900 | 61900 | 61900 | 61800 | 271 |
| 278 | 20250429 | 143300 | 6344347300 | 61800 | 61900 | 62000 | 61800 | 387 |
| 279 | 20250429 | 143200 | 6320408400 | 61900 | 61900 | 62000 | 61900 | 441 |
| 280 | 20250429 | 143100 | 6293094600 | 61900 | 61800 | 62000 | 61800 | 538 |
| 281 | 20250429 | 143000 | 6259790600 | 61900 | 61800 | 61900 | 61800 | 227 |
| 282 | 20250429 | 142900 | 6245758500 | 61800 | 61800 | 61900 | 61800 | 87 |
| 283 | 20250429 | 142800 | 6240379500 | 61900 | 61800 | 61900 | 61800 | 96 |
| 284 | 20250429 | 142700 | 6234441700 | 61800 | 61800 | 61900 | 61700 | 399 |
| 285 | 20250429 | 142600 | 6209784200 | 61800 | 61700 | 61800 | 61700 | 327 |
| 286 | 20250429 | 142500 | 6189595300 | 61700 | 61700 | 61700 | 61700 | 70 |
| 287 | 20250429 | 142400 | 6185276300 | 61700 | 61600 | 61700 | 61600 | 88 |
| 288 | 20250429 | 142300 | 6179847100 | 61600 | 61600 | 61700 | 61600 | 221 |
| 289 | 20250429 | 142200 | 6166214800 | 61600 | 61600 | 61700 | 61600 | 228 |
| 290 | 20250429 | 142100 | 6152152800 | 61700 | 61600 | 61700 | 61600 | 40 |
| 291 | 20250429 | 142000 | 6149687300 | 61600 | 61600 | 61700 | 61500 | 75 |
| 292 | 20250429 | 141900 | 6145063550 | 61600 | 61600 | 61700 | 61600 | 340 |
| 293 | 20250429 | 141800 | 6124117850 | 61500 | 61500 | 61600 | 61500 | 69 |
| 294 | 20250429 | 141700 | 6119871900 | 61500 | 61600 | 61700 | 61500 | 124 |
| 295 | 20250429 | 141600 | 6112234200 | 61600 | 61500 | 61600 | 61500 | 275 |
| 296 | 20250429 | 141500 | 6095296400 | 61500 | 61600 | 61700 | 61500 | 82 |
| 297 | 20250429 | 141400 | 6090248300 | 61600 | 61500 | 61700 | 61500 | 707 |
| 298 | 20250429 | 141300 | 6046755900 | 61500 | 61600 | 61600 | 61500 | 109 |
| 299 | 20250429 | 141200 | 6040044500 | 61600 | 61600 | 61700 | 61500 | 281 |
| 300 | 20250429 | 141100 | 6022724700 | 61600 | 61600 | 61700 | 61500 | 409 |
| 301 | 20250429 | 141000 | 5997505700 | 61600 | 61600 | 61700 | 61500 | 56 |
| 302 | 20250429 | 140900 | 5994055900 | 61600 | 61700 | 61700 | 61500 | 364 |
| 303 | 20250429 | 140800 | 5971620400 | 61700 | 61600 | 61700 | 61500 | 196 |
| 304 | 20250429 | 140700 | 5959545000 | 61600 | 61500 | 61600 | 61500 | 205 |
| 305 | 20250429 | 140600 | 5946931800 | 61500 | 61600 | 61600 | 61500 | 217 |
| 306 | 20250429 | 140500 | 5933565600 | 61600 | 61600 | 61700 | 61600 | 479 |
| 307 | 20250429 | 140400 | 5904015600 | 61700 | 61600 | 61700 | 61600 | 271 |
| 308 | 20250429 | 140300 | 5887315200 | 61600 | 61600 | 61800 | 61600 | 642 |
| 309 | 20250429 | 140200 | 5847684200 | 61600 | 61600 | 61700 | 61600 | 423 |
| 310 | 20250429 | 140100 | 5821622400 | 61600 | 61600 | 61700 | 61600 | 43 |
| 311 | 20250429 | 140000 | 5818972900 | 61600 | 61600 | 61700 | 61600 | 39 |
| 312 | 20250429 | 135900 | 5816568200 | 61600 | 61600 | 61700 | 61600 | 500 |
| 313 | 20250429 | 135800 | 5785761750 | 61600 | 61600 | 61700 | 61600 | 118 |
| 314 | 20250429 | 135700 | 5778488900 | 61600 | 61600 | 61700 | 61600 | 28 |
| 315 | 20250429 | 135600 | 5776763100 | 61600 | 61700 | 61800 | 61600 | 123 |
| 316 | 20250429 | 135500 | 5769170400 | 61600 | 61600 | 61800 | 61600 | 341 |
| 317 | 20250429 | 135400 | 5748146100 | 61600 | 61700 | 61700 | 61600 | 18 |
| 318 | 20250429 | 135300 | 5747035600 | 61700 | 61700 | 61700 | 61600 | 433 |
| 319 | 20250429 | 135200 | 5720320600 | 61600 | 61650 | 61700 | 61600 | 91 |
| 320 | 20250429 | 135100 | 5714712450 | 61700 | 61800 | 61800 | 61600 | 84 |
| 321 | 20250429 | 135000 | 5709528950 | 61800 | 61600 | 61800 | 61600 | 181 |
| 322 | 20250429 | 134900 | 5698366350 | 61600 | 61700 | 61700 | 61600 | 118 |
| 323 | 20250429 | 134800 | 5691086550 | 61800 | 61800 | 61800 | 61700 | 381 |
| 324 | 20250429 | 134700 | 5667561650 | 61800 | 61700 | 61800 | 61700 | 49 |
| 325 | 20250429 | 134600 | 5664534350 | 61700 | 61700 | 61800 | 61700 | 231 |
| 326 | 20250429 | 134500 | 5650276550 | 61800 | 61700 | 61800 | 61700 | 526 |
| 327 | 20250429 | 134400 | 5617773650 | 61700 | 61700 | 61800 | 61700 | 171 |
| 328 | 20250429 | 134300 | 5607219950 | 61700 | 61700 | 61800 | 61700 | 231 |
| 329 | 20250429 | 134200 | 5592967150 | 61700 | 61800 | 61800 | 61600 | 276 |
| 330 | 20250429 | 134100 | 5575935750 | 61800 | 61700 | 61800 | 61600 | 201 |
| 331 | 20250429 | 134000 | 5563535850 | 61700 | 61600 | 61700 | 61600 | 68 |
| 332 | 20250429 | 133900 | 5559340650 | 61700 | 61700 | 61700 | 61600 | 274 |
| 333 | 20250429 | 133800 | 5542449050 | 61600 | 61600 | 61700 | 61600 | 191 |
| 334 | 20250429 | 133700 | 5530666650 | 61600 | 61700 | 61700 | 61600 | 135 |
| 335 | 20250429 | 133600 | 5522337650 | 61700 | 61700 | 61700 | 61600 | 192 |
| 336 | 20250429 | 133500 | 5510491350 | 61700 | 61800 | 61800 | 61700 | 84 |
| 337 | 20250429 | 133400 | 5505306050 | 61800 | 61700 | 61800 | 61600 | 465 |
| 338 | 20250429 | 133300 | 5476645350 | 61700 | 61600 | 61700 | 61600 | 217 |
| 339 | 20250429 | 133200 | 5463274250 | 61600 | 61700 | 61700 | 61600 | 330 |
| 340 | 20250429 | 133100 | 5442913750 | 61700 | 61700 | 61700 | 61600 | 232 |
| 341 | 20250429 | 133000 | 5428621450 | 61700 | 61600 | 61700 | 61500 | 141 |
| 342 | 20250429 | 132900 | 5419934050 | 61600 | 61500 | 61700 | 61500 | 99 |
| 343 | 20250429 | 132800 | 5413834850 | 61600 | 61700 | 61700 | 61600 | 560 |
| 344 | 20250429 | 132700 | 5379335050 | 61600 | 61600 | 61700 | 61500 | 793 |
| 345 | 20250429 | 132600 | 5330435050 | 61600 | 61600 | 61600 | 61500 | 123 |
| 346 | 20250429 | 132500 | 5322858350 | 61500 | 61500 | 61600 | 61500 | 248 |
| 347 | 20250429 | 132400 | 5307599450 | 61600 | 61500 | 61600 | 61500 | 164 |
| 348 | 20250429 | 132300 | 5297501650 | 61600 | 61600 | 61600 | 61500 | 228 |
| 349 | 20250429 | 132200 | 5283462550 | 61600 | 61600 | 61600 | 61500 | 48 |
| 350 | 20250429 | 132100 | 5280506150 | 61600 | 61600 | 61600 | 61500 | 377 |
| 351 | 20250429 | 132000 | 5257301150 | 61600 | 61500 | 61600 | 61400 | 58 |
| 352 | 20250429 | 131900 | 5253733150 | 61400 | 61500 | 61600 | 61400 | 48 |
| 353 | 20250429 | 131800 | 5250782150 | 61400 | 61500 | 61600 | 61400 | 316 |
| 354 | 20250429 | 131700 | 5231359550 | 61500 | 61500 | 61600 | 61450 | 104 |
| 355 | 20250429 | 131600 | 5224963400 | 61500 | 61300 | 61500 | 61300 | 25 |
| 356 | 20250429 | 131500 | 5223427300 | 61400 | 61300 | 61400 | 61300 | 44 |
| 357 | 20250429 | 131400 | 5220727500 | 61300 | 61400 | 61400 | 61300 | 237 |
| 358 | 20250429 | 131300 | 5206194500 | 61300 | 61400 | 61400 | 61300 | 45 |
| 359 | 20250429 | 131200 | 5203435100 | 61300 | 61200 | 61300 | 61200 | 203 |
| 360 | 20250429 | 131100 | 5191009100 | 61300 | 61300 | 61300 | 61300 | 95 |
| 361 | 20250429 | 131000 | 5185185600 | 61300 | 61200 | 61300 | 61200 | 56 |
| 362 | 20250429 | 130900 | 5181754700 | 61200 | 61200 | 61300 | 61200 | 35 |
| 363 | 20250429 | 130800 | 5179611800 | 61200 | 61200 | 61200 | 61100 | 187 |
| 364 | 20250429 | 130700 | 5168167600 | 61200 | 61300 | 61300 | 61100 | 92 |
| 365 | 20250429 | 130600 | 5162540600 | 61200 | 61200 | 61200 | 61100 | 58 |
| 366 | 20250429 | 130500 | 5158991700 | 61200 | 61200 | 61300 | 61100 | 161 |
| 367 | 20250429 | 130400 | 5149137700 | 61300 | 61200 | 61300 | 61100 | 465 |
| 368 | 20250429 | 130300 | 5120691300 | 61300 | 61400 | 61400 | 61300 | 89 |
| 369 | 20250429 | 130200 | 5115234400 | 61400 | 61300 | 61400 | 61300 | 167 |
| 370 | 20250429 | 130100 | 5104995800 | 61400 | 61400 | 61400 | 61400 | 47 |
| 371 | 20250429 | 130000 | 5102110000 | 61400 | 61500 | 61500 | 61300 | 60 |
| 372 | 20250429 | 125900 | 5098429200 | 61500 | 61400 | 61500 | 61400 | 31 |
| 373 | 20250429 | 125800 | 5096523400 | 61400 | 61400 | 61400 | 61300 | 192 |
| 374 | 20250429 | 125700 | 5084749300 | 61300 | 61500 | 61500 | 61300 | 178 |
| 375 | 20250429 | 125600 | 5073818800 | 61400 | 61400 | 61500 | 61400 | 88 |
| 376 | 20250429 | 125500 | 5068407900 | 61500 | 61400 | 61500 | 61300 | 235 |
| 377 | 20250429 | 125400 | 5053976800 | 61400 | 61400 | 61400 | 61300 | 107 |
| 378 | 20250429 | 125300 | 5047407400 | 61300 | 61400 | 61400 | 61300 | 163 |
| 379 | 20250429 | 125200 | 5037414200 | 61400 | 61200 | 61400 | 61200 | 343 |
| 380 | 20250429 | 125100 | 5016398300 | 61200 | 61300 | 61300 | 61200 | 55 |
| 381 | 20250429 | 125000 | 5013027300 | 61300 | 61200 | 61300 | 61200 | 79 |
| 382 | 20250429 | 124900 | 5008189500 | 61300 | 61200 | 61300 | 61200 | 195 |
| 383 | 20250429 | 124800 | 4996252300 | 61300 | 61200 | 61300 | 61200 | 34 |
| 384 | 20250429 | 124700 | 4994168700 | 61200 | 61400 | 61400 | 61200 | 61 |
| 385 | 20250429 | 124600 | 4990427400 | 61400 | 61300 | 61400 | 61200 | 112 |
| 386 | 20250429 | 124500 | 4983561600 | 61300 | 61200 | 61300 | 61100 | 243 |
| 387 | 20250429 | 124400 | 4968690000 | 61300 | 61300 | 61300 | 61200 | 38 |
| 388 | 20250429 | 124300 | 4966360800 | 61300 | 61300 | 61300 | 61200 | 129 |
| 389 | 20250429 | 124200 | 4958459700 | 61300 | 61200 | 61300 | 61200 | 20 |
| 390 | 20250429 | 124100 | 4957234200 | 61300 | 61200 | 61300 | 61200 | 22 |
| 391 | 20250429 | 124000 | 4955885800 | 61300 | 61300 | 61300 | 61200 | 252 |
| 392 | 20250429 | 123900 | 4940458700 | 61300 | 61400 | 61400 | 61200 | 46 |
| 393 | 20250429 | 123800 | 4937636500 | 61300 | 61300 | 61300 | 61300 | 17 |
| 394 | 20250429 | 123700 | 4936594400 | 61300 | 61300 | 61400 | 61300 | 267 |
| 395 | 20250429 | 123600 | 4920226600 | 61300 | 61400 | 61400 | 61300 | 37 |
| 396 | 20250429 | 123500 | 4917957000 | 61400 | 61400 | 61400 | 61300 | 31 |
| 397 | 20250429 | 123400 | 4916054500 | 61300 | 61300 | 61300 | 61300 | 187 |
| 398 | 20250429 | 123300 | 4904591400 | 61300 | 61300 | 61300 | 61200 | 163 |
| 399 | 20250429 | 123200 | 4894602500 | 61300 | 61300 | 61300 | 61300 | 6 |
| 400 | 20250429 | 123100 | 4894234700 | 61300 | 61300 | 61300 | 61200 | 239 |
| 401 | 20250429 | 123000 | 4879601750 | 61200 | 61200 | 61300 | 61200 | 152 |
| 402 | 20250429 | 122900 | 4870297750 | 61300 | 61300 | 61300 | 61300 | 19 |
| 403 | 20250429 | 122800 | 4869133050 | 61300 | 61200 | 61300 | 61200 | 257 |
| 404 | 20250429 | 122700 | 4853398950 | 61300 | 61300 | 61300 | 61200 | 77 |
| 405 | 20250429 | 122600 | 4848680750 | 61200 | 61100 | 61200 | 61100 | 69 |
| 406 | 20250429 | 122500 | 4844460950 | 61100 | 61300 | 61300 | 61100 | 56 |
| 407 | 20250429 | 122400 | 4841030450 | 61300 | 61300 | 61300 | 61200 | 197 |
| 408 | 20250429 | 122300 | 4828971950 | 61300 | 61300 | 61300 | 61300 | 35 |
| 409 | 20250429 | 122200 | 4826826450 | 61300 | 61200 | 61300 | 61200 | 48 |
| 410 | 20250429 | 122100 | 4823886450 | 61200 | 61200 | 61300 | 61100 | 38 |
| 411 | 20250429 | 122000 | 4821559150 | 61100 | 61100 | 61300 | 61100 | 196 |
| 412 | 20250429 | 121900 | 4809581050 | 61100 | 61200 | 61300 | 61100 | 135 |
| 413 | 20250429 | 121800 | 4801316350 | 61200 | 61200 | 61200 | 61200 | 20 |
| 414 | 20250429 | 121700 | 4800092350 | 61200 | 61300 | 61300 | 61200 | 401 |
| 415 | 20250429 | 121600 | 4775547050 | 61200 | 61200 | 61300 | 61100 | 76 |
| 416 | 20250429 | 121500 | 4770895650 | 61200 | 61300 | 61300 | 61200 | 62 |
| 417 | 20250429 | 121400 | 4767099250 | 61300 | 61200 | 61300 | 61200 | 283 |
| 418 | 20250429 | 121300 | 4749778750 | 61200 | 61400 | 61400 | 61200 | 69 |
| 419 | 20250429 | 121200 | 4745548350 | 61400 | 61200 | 61400 | 61200 | 263 |
| 420 | 20250429 | 121100 | 4729420750 | 61300 | 61200 | 61300 | 61200 | 416 |
| 421 | 20250429 | 121000 | 4703938350 | 61300 | 61200 | 61300 | 61200 | 153 |
| 422 | 20250429 | 120900 | 4694570750 | 61300 | 61100 | 61300 | 61100 | 59 |
| 423 | 20250429 | 120800 | 4690958750 | 61100 | 61200 | 61300 | 61100 | 156 |
| 424 | 20250429 | 120700 | 4681415050 | 61300 | 61300 | 61300 | 61250 | 91 |
| 425 | 20250429 | 120600 | 4675838250 | 61200 | 61300 | 61300 | 61200 | 265 |
| 426 | 20250429 | 120500 | 4659618550 | 61300 | 61300 | 61300 | 61200 | 181 |
| 427 | 20250429 | 120400 | 4648534950 | 61300 | 61400 | 61400 | 61300 | 246 |
| 428 | 20250429 | 120300 | 4633449350 | 61500 | 61500 | 61500 | 61400 | 334 |
| 429 | 20250429 | 120200 | 4612939850 | 61500 | 61500 | 61500 | 61400 | 210 |
| 430 | 20250429 | 120100 | 4600040400 | 61600 | 61600 | 61600 | 61400 | 331 |
| 431 | 20250429 | 120000 | 4579679600 | 61700 | 61600 | 61700 | 61600 | 330 |
| 432 | 20250429 | 115900 | 4559341300 | 61600 | 61600 | 61600 | 61500 | 191 |
| 433 | 20250429 | 115800 | 4547587000 | 61600 | 61600 | 61600 | 61500 | 669 |
| 434 | 20250429 | 115700 | 4506438300 | 61700 | 61700 | 61700 | 61600 | 197 |
| 435 | 20250429 | 115600 | 4494301900 | 61500 | 61600 | 61600 | 61500 | 564 |
| 436 | 20250429 | 115500 | 4459560400 | 61600 | 61500 | 61600 | 61500 | 339 |
| 437 | 20250429 | 115400 | 4438678100 | 61600 | 61500 | 61600 | 61500 | 296 |
| 438 | 20250429 | 115300 | 4420470600 | 61600 | 61500 | 61600 | 61500 | 966 |
| 439 | 20250429 | 115200 | 4361061300 | 61500 | 61400 | 61500 | 61400 | 301 |
| 440 | 20250429 | 115100 | 4342576000 | 61400 | 61400 | 61400 | 61300 | 107 |
| 441 | 20250429 | 115000 | 4336007100 | 61400 | 61400 | 61400 | 61300 | 229 |
| 442 | 20250429 | 114900 | 4321963800 | 61400 | 61300 | 61400 | 61300 | 118 |
| 443 | 20250429 | 114800 | 4314723800 | 61300 | 61300 | 61300 | 61200 | 123 |
| 444 | 20250429 | 114700 | 4307186900 | 61300 | 61400 | 61400 | 61300 | 190 |
| 445 | 20250429 | 114600 | 4295535300 | 61300 | 61400 | 61400 | 61300 | 89 |
| 446 | 20250429 | 114500 | 4290071800 | 61400 | 61500 | 61500 | 61300 | 296 |
| 447 | 20250429 | 114400 | 4271883100 | 61500 | 61300 | 61500 | 61300 | 557 |
| 448 | 20250429 | 114300 | 4237684900 | 61300 | 61400 | 61400 | 61300 | 100 |
| 449 | 20250429 | 114200 | 4231554200 | 61300 | 61200 | 61400 | 61200 | 233 |
| 450 | 20250429 | 114100 | 4217263700 | 61200 | 61300 | 61300 | 61200 | 28 |
| 451 | 20250429 | 114000 | 4215548600 | 61000 | 61200 | 61300 | 61000 | 562 |
| 452 | 20250429 | 113900 | 4181176200 | 61100 | 61300 | 61400 | 61100 | 308 |
| 453 | 20250429 | 113800 | 4162310100 | 61300 | 61400 | 61400 | 61300 | 57 |
| 454 | 20250429 | 113700 | 4158814600 | 61300 | 61200 | 61400 | 61200 | 97 |
| 455 | 20250429 | 113600 | 4152868200 | 61300 | 61400 | 61400 | 61300 | 150 |
| 456 | 20250429 | 113500 | 4143670300 | 61400 | 61300 | 61400 | 61300 | 60 |
| 457 | 20250429 | 113400 | 4139987250 | 61300 | 61300 | 61400 | 61300 | 44 |
| 458 | 20250429 | 113300 | 4137287150 | 61400 | 61400 | 61400 | 61300 | 248 |
| 459 | 20250429 | 113200 | 4122077650 | 61300 | 61300 | 61400 | 61300 | 317 |
| 460 | 20250429 | 113100 | 4102643650 | 61300 | 61400 | 61400 | 61300 | 189 |
| 461 | 20250429 | 113000 | 4091056550 | 61400 | 61300 | 61400 | 61300 | 318 |
| 462 | 20250429 | 112900 | 4071550850 | 61300 | 61400 | 61400 | 61300 | 93 |
| 463 | 20250429 | 112800 | 4065845700 | 61400 | 61300 | 61400 | 61300 | 54 |
| 464 | 20250429 | 112700 | 4062531000 | 61300 | 61400 | 61400 | 61300 | 42 |
| 465 | 20250429 | 112600 | 4059953900 | 61300 | 61300 | 61300 | 61200 | 692 |
| 466 | 20250429 | 112500 | 4017534500 | 61300 | 61300 | 61300 | 61200 | 71 |
| 467 | 20250429 | 112400 | 4013183200 | 61200 | 61300 | 61300 | 61200 | 44 |
| 468 | 20250429 | 112300 | 4010487500 | 61300 | 61200 | 61300 | 61100 | 261 |
| 469 | 20250429 | 112200 | 3994524800 | 61200 | 61200 | 61300 | 61100 | 66 |
| 470 | 20250429 | 112100 | 3990485200 | 61200 | 61100 | 61200 | 61100 | 285 |
| 471 | 20250429 | 112000 | 3973053300 | 61100 | 61100 | 61100 | 61000 | 19 |
| 472 | 20250429 | 111900 | 3971893300 | 61100 | 60900 | 61100 | 60900 | 399 |
| 473 | 20250429 | 111800 | 3947518300 | 61000 | 61100 | 61100 | 61000 | 242 |
| 474 | 20250429 | 111700 | 3932754500 | 61100 | 61000 | 61100 | 61000 | 45 |
| 475 | 20250429 | 111600 | 3930006400 | 61100 | 61100 | 61100 | 60900 | 342 |
| 476 | 20250429 | 111500 | 3909138900 | 61100 | 61100 | 61100 | 61000 | 43 |
| 477 | 20250429 | 111400 | 3906511800 | 61100 | 61100 | 61100 | 60900 | 137 |
| 478 | 20250429 | 111300 | 3898152400 | 61100 | 61100 | 61100 | 61000 | 59 |
| 479 | 20250429 | 111200 | 3894547800 | 61000 | 61100 | 61100 | 61000 | 122 |
| 480 | 20250429 | 111100 | 3887102700 | 61000 | 61100 | 61100 | 61000 | 247 |
| 481 | 20250429 | 111000 | 3872032500 | 61100 | 60900 | 61100 | 60900 | 252 |
| 482 | 20250429 | 110900 | 3856675400 | 60800 | 60900 | 60900 | 60800 | 213 |
| 483 | 20250429 | 110800 | 3843714400 | 60900 | 60900 | 60900 | 60900 | 114 |
| 484 | 20250429 | 110700 | 3836771800 | 60900 | 61000 | 61000 | 60900 | 76 |
| 485 | 20250429 | 110600 | 3832137100 | 60900 | 60900 | 60900 | 60900 | 446 |
| 486 | 20250429 | 110500 | 3804975700 | 60900 | 60800 | 60900 | 60800 | 218 |
| 487 | 20250429 | 110400 | 3791718100 | 60800 | 60900 | 60900 | 60800 | 86 |
| 488 | 20250429 | 110300 | 3786483900 | 60900 | 60900 | 60900 | 60800 | 104 |
| 489 | 20250429 | 110200 | 3780150600 | 60800 | 60800 | 60900 | 60800 | 299 |
| 490 | 20250429 | 110100 | 3761960200 | 60900 | 60800 | 60900 | 60800 | 77 |
| 491 | 20250429 | 110000 | 3757271300 | 60900 | 60900 | 60900 | 60800 | 25 |
| 492 | 20250429 | 105900 | 3755750300 | 60900 | 60900 | 60900 | 60800 | 243 |
| 493 | 20250429 | 105800 | 3740960100 | 60900 | 60900 | 60900 | 60800 | 158 |
| 494 | 20250429 | 105700 | 3731338300 | 60900 | 61000 | 61000 | 60900 | 221 |
| 495 | 20250429 | 105600 | 3717864600 | 61000 | 60900 | 61000 | 60900 | 350 |
| 496 | 20250429 | 105500 | 3696547400 | 60900 | 61000 | 61000 | 60900 | 267 |
| 497 | 20250429 | 105400 | 3680280700 | 61000 | 60900 | 61000 | 60900 | 204 |
| 498 | 20250429 | 105300 | 3667856900 | 60900 | 60800 | 60900 | 60800 | 128 |
| 499 | 20250429 | 105200 | 3660071600 | 60800 | 60900 | 60900 | 60800 | 157 |
| 500 | 20250429 | 105100 | 3650511700 | 61000 | 61000 | 61100 | 60900 | 427 |
| 501 | 20250429 | 105000 | 3624485400 | 61100 | 61000 | 61100 | 61000 | 42 |
| 502 | 20250429 | 104900 | 3621921200 | 61000 | 61000 | 61000 | 60900 | 255 |
| 503 | 20250429 | 104800 | 3606366400 | 61100 | 61100 | 61100 | 61000 | 117 |
| 504 | 20250429 | 104700 | 3599225700 | 61200 | 61100 | 61200 | 61100 | 51 |
| 505 | 20250429 | 104600 | 3596108200 | 61000 | 61100 | 61200 | 61000 | 602 |
| 506 | 20250429 | 104500 | 3559353400 | 61000 | 61100 | 61100 | 61000 | 55 |
| 507 | 20250429 | 104400 | 3555995400 | 60900 | 60900 | 61000 | 60900 | 326 |
| 508 | 20250429 | 104300 | 3536131000 | 60900 | 60900 | 60900 | 60700 | 165 |
| 509 | 20250429 | 104200 | 3526085200 | 60800 | 60800 | 60900 | 60700 | 57 |
| 510 | 20250429 | 104100 | 3522623600 | 60900 | 60800 | 60900 | 60800 | 292 |
| 511 | 20250429 | 104000 | 3504867000 | 60800 | 60800 | 60800 | 60800 | 45 |
| 512 | 20250429 | 103900 | 3502131000 | 60800 | 60800 | 60800 | 60700 | 190 |
| 513 | 20250429 | 103800 | 3490588000 | 60700 | 60800 | 60800 | 60700 | 69 |
| 514 | 20250429 | 103700 | 3486396900 | 60800 | 60800 | 60800 | 60700 | 580 |
| 515 | 20250429 | 103600 | 3451175100 | 60700 | 60800 | 60800 | 60700 | 406 |
| 516 | 20250429 | 103500 | 3426529400 | 60800 | 60900 | 60900 | 60800 | 493 |
| 517 | 20250429 | 103400 | 3396544100 | 60900 | 60900 | 61000 | 60900 | 52 |
| 518 | 20250429 | 103300 | 3393374900 | 60900 | 60900 | 61000 | 60900 | 146 |
| 519 | 20250429 | 103200 | 3384480150 | 60900 | 60800 | 60900 | 60800 | 78 |
| 520 | 20250429 | 103100 | 3379732950 | 60700 | 60700 | 60800 | 60700 | 208 |
| 521 | 20250429 | 103000 | 3367088150 | 60800 | 60800 | 60800 | 60700 | 303 |
| 522 | 20250429 | 102900 | 3348666250 | 60800 | 60700 | 60800 | 60700 | 64 |
| 523 | 20250429 | 102800 | 3344779350 | 60800 | 60800 | 60800 | 60700 | 173 |
| 524 | 20250429 | 102700 | 3334268150 | 60800 | 60800 | 60800 | 60700 | 264 |
| 525 | 20250429 | 102600 | 3318233250 | 60800 | 60800 | 60900 | 60800 | 112 |
| 526 | 20250429 | 102500 | 3311421450 | 60800 | 60800 | 60800 | 60700 | 105 |
| 527 | 20250429 | 102400 | 3305038350 | 60800 | 60700 | 60800 | 60600 | 353 |
| 528 | 20250429 | 102300 | 3283611550 | 60600 | 60700 | 60800 | 60600 | 178 |
| 529 | 20250429 | 102200 | 3272806050 | 60700 | 60700 | 60800 | 60700 | 84 |
| 530 | 20250429 | 102100 | 3267704550 | 60700 | 60900 | 60900 | 60700 | 940 |
| 531 | 20250429 | 102000 | 3210606050 | 60900 | 61000 | 61000 | 60900 | 157 |
| 532 | 20250429 | 101900 | 3201041350 | 61000 | 60900 | 61100 | 60900 | 79 |
| 533 | 20250429 | 101800 | 3196222950 | 60900 | 61000 | 61000 | 60800 | 540 |
| 534 | 20250429 | 101700 | 3163340050 | 61000 | 61200 | 61200 | 61000 | 108 |
| 535 | 20250429 | 101600 | 3156751250 | 61100 | 61000 | 61200 | 61000 | 180 |
| 536 | 20250429 | 101500 | 3145764350 | 61100 | 61100 | 61200 | 61000 | 784 |
| 537 | 20250429 | 101400 | 3097862650 | 61000 | 61000 | 61100 | 61000 | 241 |
| 538 | 20250429 | 101300 | 3083146050 | 61000 | 61100 | 61300 | 61000 | 306 |
| 539 | 20250429 | 101200 | 3064457350 | 61100 | 61200 | 61300 | 61100 | 488 |
| 540 | 20250429 | 101100 | 3034622550 | 61200 | 61100 | 61200 | 61100 | 19 |
| 541 | 20250429 | 101000 | 3033460650 | 61100 | 61000 | 61100 | 61000 | 400 |
| 542 | 20250429 | 100900 | 3009026550 | 60800 | 61000 | 61100 | 60800 | 1848 |
| 543 | 20250429 | 100800 | 2896390350 | 60900 | 60900 | 61000 | 60900 | 241 |
| 544 | 20250429 | 100700 | 2881709650 | 61000 | 61000 | 61000 | 61000 | 36 |
| 545 | 20250429 | 100600 | 2879513650 | 61000 | 60900 | 61000 | 60800 | 315 |
| 546 | 20250429 | 100500 | 2860311450 | 60900 | 60900 | 60900 | 60900 | 38 |
| 547 | 20250429 | 100400 | 2857997250 | 60700 | 60700 | 60900 | 60700 | 427 |
| 548 | 20250429 | 100300 | 2832043450 | 60700 | 60800 | 60800 | 60700 | 112 |
| 549 | 20250429 | 100200 | 2825244350 | 60800 | 60900 | 60900 | 60700 | 128 |
| 550 | 20250429 | 100100 | 2817464450 | 60800 | 60900 | 61000 | 60600 | 92 |
| 551 | 20250429 | 100000 | 2811868550 | 60900 | 60700 | 60900 | 60600 | 388 |
| 552 | 20250429 | 095900 | 2788321250 | 60800 | 60700 | 60800 | 60600 | 78 |
| 553 | 20250429 | 095800 | 2783589950 | 60800 | 60700 | 60800 | 60700 | 107 |
| 554 | 20250429 | 095700 | 2777094050 | 60700 | 60800 | 60900 | 60600 | 794 |
| 555 | 20250429 | 095600 | 2728831850 | 60800 | 60800 | 60900 | 60700 | 598 |
| 556 | 20250429 | 095500 | 2692447450 | 60800 | 60800 | 60900 | 60800 | 735 |
| 557 | 20250429 | 095400 | 2647743150 | 60800 | 60800 | 60800 | 60700 | 387 |
| 558 | 20250429 | 095300 | 2624216950 | 60700 | 60700 | 60700 | 60700 | 356 |
| 559 | 20250429 | 095200 | 2602607750 | 60800 | 60700 | 60800 | 60700 | 150 |
| 560 | 20250429 | 095100 | 2593501750 | 60700 | 60600 | 60700 | 60500 | 126 |
| 561 | 20250429 | 095000 | 2585856750 | 60600 | 60700 | 60800 | 60600 | 615 |
| 562 | 20250429 | 094900 | 2548545950 | 60700 | 60700 | 60800 | 60700 | 660 |
| 563 | 20250429 | 094800 | 2508466150 | 60800 | 60700 | 60800 | 60600 | 206 |
| 564 | 20250429 | 094700 | 2495944650 | 60600 | 60500 | 60800 | 60500 | 464 |
| 565 | 20250429 | 094600 | 2467790050 | 60500 | 60500 | 60600 | 60400 | 490 |
| 566 | 20250429 | 094500 | 2438148550 | 60600 | 60600 | 60600 | 60400 | 805 |
| 567 | 20250429 | 094400 | 2389458550 | 60500 | 60400 | 60600 | 60400 | 888 |
| 568 | 20250429 | 094300 | 2335766550 | 60500 | 60500 | 60600 | 60200 | 1119 |
| 569 | 20250429 | 094200 | 2268182850 | 60400 | 60600 | 60700 | 60400 | 2112 |
| 570 | 20250429 | 094100 | 2140347450 | 60600 | 60700 | 60700 | 60600 | 164 |
| 571 | 20250429 | 094000 | 2130407950 | 60600 | 60600 | 60900 | 60600 | 2131 |
| 572 | 20250429 | 093900 | 2001031550 | 60700 | 60600 | 60900 | 60600 | 556 |
| 573 | 20250429 | 093800 | 1967279450 | 60800 | 60600 | 60800 | 60600 | 550 |
| 574 | 20250429 | 093700 | 1933887950 | 60600 | 60600 | 60800 | 60600 | 506 |
| 575 | 20250429 | 093600 | 1903199400 | 60600 | 60900 | 61000 | 60600 | 735 |
| 576 | 20250429 | 093500 | 1858518400 | 61000 | 61000 | 61000 | 60700 | 853 |
| 577 | 20250429 | 093400 | 1806619400 | 61000 | 61000 | 61000 | 60800 | 756 |
| 578 | 20250429 | 093300 | 1760544700 | 61000 | 60900 | 61000 | 60600 | 535 |
| 579 | 20250429 | 093200 | 1728040500 | 60800 | 61300 | 61300 | 60800 | 3508 |
| 580 | 20250429 | 093100 | 1514020900 | 61300 | 61400 | 61400 | 61200 | 69 |
| 581 | 20250429 | 093000 | 1509788900 | 61200 | 61500 | 61500 | 61200 | 615 |
| 582 | 20250429 | 092900 | 1472070600 | 61400 | 61400 | 61400 | 61400 | 22 |
| 583 | 20250429 | 092800 | 1470719800 | 61500 | 61200 | 61500 | 61200 | 629 |
| 584 | 20250429 | 092700 | 1432163900 | 61300 | 61200 | 61300 | 61100 | 2086 |
| 585 | 20250429 | 092600 | 1304473700 | 61200 | 61300 | 61500 | 61100 | 1200 |
| 586 | 20250429 | 092500 | 1230967500 | 61300 | 61500 | 61600 | 61300 | 1333 |
| 587 | 20250429 | 092400 | 1149045300 | 61500 | 61600 | 61600 | 61500 | 1189 |
| 588 | 20250429 | 092300 | 1075921700 | 61500 | 61600 | 61700 | 61500 | 254 |
| 589 | 20250429 | 092200 | 1060293300 | 61600 | 61600 | 61700 | 61600 | 112 |
| 590 | 20250429 | 092100 | 1053393100 | 61600 | 61600 | 61700 | 61600 | 661 |
| 591 | 20250429 | 092000 | 1012673500 | 61600 | 61600 | 61800 | 61600 | 516 |
| 592 | 20250429 | 091900 | 980831900 | 61600 | 61600 | 61700 | 61500 | 410 |
| 593 | 20250429 | 091800 | 955564400 | 61500 | 61600 | 61600 | 61500 | 360 |
| 594 | 20250429 | 091700 | 933391700 | 61600 | 61600 | 61800 | 61500 | 1424 |
| 595 | 20250429 | 091600 | 845654500 | 61700 | 61700 | 61700 | 61600 | 136 |
| 596 | 20250429 | 091500 | 837267700 | 61700 | 61600 | 61900 | 61600 | 498 |
| 597 | 20250429 | 091400 | 806556200 | 61600 | 61600 | 61600 | 61500 | 190 |
| 598 | 20250429 | 091300 | 794856200 | 61700 | 62000 | 62000 | 61500 | 740 |
| 599 | 20250429 | 091200 | 749248300 | 62000 | 62100 | 62100 | 61800 | 248 |
| 600 | 20250429 | 091100 | 733889800 | 62100 | 62100 | 62100 | 61900 | 387 |
| 601 | 20250429 | 091000 | 709907400 | 62000 | 62100 | 62200 | 62000 | 507 |
| 602 | 20250429 | 090900 | 678422100 | 62100 | 61900 | 62200 | 61900 | 1278 |
| 603 | 20250429 | 090800 | 599073700 | 62000 | 62100 | 62100 | 61900 | 542 |
| 604 | 20250429 | 090700 | 565472300 | 61800 | 61800 | 62200 | 61700 | 216 |
| 605 | 20250429 | 090600 | 552104200 | 62100 | 62100 | 62200 | 61700 | 1406 |
| 606 | 20250429 | 090500 | 464892900 | 62200 | 61600 | 62200 | 61500 | 2077 |
| 607 | 20250429 | 090400 | 336135500 | 61700 | 61500 | 61900 | 61500 | 496 |
| 608 | 20250429 | 090300 | 305511800 | 61500 | 62100 | 62100 | 61500 | 1565 |
| 609 | 20250429 | 090200 | 208800100 | 62000 | 62100 | 62300 | 61900 | 482 |
| 610 | 20250429 | 090100 | 178881200 | 62300 | 62300 | 62400 | 62100 | 722 |
| 611 | 20250429 | 090000 | 133920400 | 62300 | 61700 | 62400 | 61600 | 2159 |