32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250416 | 190700 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 1993 |
| 3 | 20250416 | 190600 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 4 | 20250416 | 190500 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 5 | 20250416 | 190400 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 6 | 20250416 | 190300 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 7 | 20250416 | 190200 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 8 | 20250416 | 190100 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 9 | 20250416 | 190000 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 10 | 20250416 | 185900 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 11 | 20250416 | 185800 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 12 | 20250416 | 185700 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 13 | 20250416 | 185600 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 14 | 20250416 | 185500 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 15 | 20250416 | 185400 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 16 | 20250416 | 185300 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 17 | 20250416 | 185200 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 18 | 20250416 | 185100 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 19 | 20250416 | 185000 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 20 | 20250416 | 184900 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 21 | 20250416 | 184800 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 22 | 20250416 | 184700 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 23 | 20250416 | 184600 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 24 | 20250416 | 184500 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 25 | 20250416 | 184400 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 26 | 20250416 | 184300 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 27 | 20250416 | 184200 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 28 | 20250416 | 184100 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 29 | 20250416 | 184000 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 30 | 20250416 | 183900 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 31 | 20250416 | 183800 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 32 | 20250416 | 183700 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 1993 |
| 33 | 20250416 | 183600 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 34 | 20250416 | 183500 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 35 | 20250416 | 183400 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 36 | 20250416 | 183300 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 37 | 20250416 | 183200 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 38 | 20250416 | 183100 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 39 | 20250416 | 183000 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 40 | 20250416 | 182900 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 41 | 20250416 | 182800 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 42 | 20250416 | 182700 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 43 | 20250416 | 182600 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 44 | 20250416 | 182500 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 45 | 20250416 | 182400 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 46 | 20250416 | 182300 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 47 | 20250416 | 182200 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 48 | 20250416 | 182100 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 49 | 20250416 | 182000 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 50 | 20250416 | 181900 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 51 | 20250416 | 181800 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 52 | 20250416 | 181700 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 53 | 20250416 | 181600 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 54 | 20250416 | 181500 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 55 | 20250416 | 181400 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 56 | 20250416 | 181300 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 57 | 20250416 | 181200 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 58 | 20250416 | 181100 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 59 | 20250416 | 181000 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 60 | 20250416 | 180900 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 61 | 20250416 | 180800 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 62 | 20250416 | 180700 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 1993 |
| 63 | 20250416 | 180600 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 64 | 20250416 | 180500 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 65 | 20250416 | 180400 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 66 | 20250416 | 180300 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 67 | 20250416 | 180200 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 68 | 20250416 | 180100 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 69 | 20250416 | 180000 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 70 | 20250416 | 175900 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 71 | 20250416 | 175800 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 72 | 20250416 | 175700 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 73 | 20250416 | 175600 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 74 | 20250416 | 175500 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 75 | 20250416 | 175400 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 76 | 20250416 | 175300 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 77 | 20250416 | 175200 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 78 | 20250416 | 175100 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 79 | 20250416 | 175000 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 80 | 20250416 | 174900 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 81 | 20250416 | 174800 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 82 | 20250416 | 174700 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 83 | 20250416 | 174600 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 84 | 20250416 | 174500 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 85 | 20250416 | 174400 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 86 | 20250416 | 174300 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 87 | 20250416 | 174200 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 88 | 20250416 | 174100 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 89 | 20250416 | 174000 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 90 | 20250416 | 173900 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 91 | 20250416 | 173800 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 92 | 20250416 | 173700 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 1993 |
| 93 | 20250416 | 173600 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 94 | 20250416 | 173500 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 95 | 20250416 | 173400 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 96 | 20250416 | 173300 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 97 | 20250416 | 173200 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 98 | 20250416 | 173100 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 99 | 20250416 | 173000 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 100 | 20250416 | 172900 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 101 | 20250416 | 172800 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 102 | 20250416 | 172700 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 103 | 20250416 | 172600 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 104 | 20250416 | 172500 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 105 | 20250416 | 172400 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 106 | 20250416 | 172300 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 107 | 20250416 | 172200 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 108 | 20250416 | 172100 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 109 | 20250416 | 172000 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 110 | 20250416 | 171900 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 111 | 20250416 | 171800 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 112 | 20250416 | 171700 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 113 | 20250416 | 171600 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 114 | 20250416 | 171500 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 115 | 20250416 | 171400 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 116 | 20250416 | 171300 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 117 | 20250416 | 171200 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 118 | 20250416 | 171100 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 119 | 20250416 | 171000 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 120 | 20250416 | 170900 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 121 | 20250416 | 170800 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 122 | 20250416 | 170700 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 1993 |
| 123 | 20250416 | 170600 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 124 | 20250416 | 170500 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 125 | 20250416 | 170400 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 126 | 20250416 | 170300 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 127 | 20250416 | 170200 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 128 | 20250416 | 170100 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 129 | 20250416 | 170000 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 130 | 20250416 | 165900 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 131 | 20250416 | 165800 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 132 | 20250416 | 165700 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 133 | 20250416 | 165600 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 134 | 20250416 | 165500 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 135 | 20250416 | 165400 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 136 | 20250416 | 165300 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 137 | 20250416 | 165200 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 138 | 20250416 | 165100 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 139 | 20250416 | 165000 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 140 | 20250416 | 164900 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 141 | 20250416 | 164800 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 142 | 20250416 | 164700 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 143 | 20250416 | 164600 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 144 | 20250416 | 164500 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 145 | 20250416 | 164400 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 146 | 20250416 | 164300 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 147 | 20250416 | 164200 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 148 | 20250416 | 164100 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 149 | 20250416 | 164000 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 150 | 20250416 | 163900 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 151 | 20250416 | 163800 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 152 | 20250416 | 163700 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 1993 |
| 153 | 20250416 | 163600 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 154 | 20250416 | 163500 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 155 | 20250416 | 163400 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 156 | 20250416 | 163300 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 157 | 20250416 | 163200 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 158 | 20250416 | 163100 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 159 | 20250416 | 163000 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 160 | 20250416 | 162900 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 161 | 20250416 | 162800 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 162 | 20250416 | 162700 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 163 | 20250416 | 162600 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 164 | 20250416 | 162500 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 165 | 20250416 | 162400 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 166 | 20250416 | 162300 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 167 | 20250416 | 162200 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 168 | 20250416 | 162100 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 169 | 20250416 | 162000 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 170 | 20250416 | 161900 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 171 | 20250416 | 161800 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 172 | 20250416 | 161700 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 173 | 20250416 | 161600 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 174 | 20250416 | 161500 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 175 | 20250416 | 161400 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 176 | 20250416 | 161300 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 177 | 20250416 | 161200 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 178 | 20250416 | 161100 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 179 | 20250416 | 161000 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 180 | 20250416 | 160900 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 181 | 20250416 | 160800 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 182 | 20250416 | 160700 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 1993 |
| 183 | 20250416 | 160600 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 184 | 20250416 | 160500 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 185 | 20250416 | 160400 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 186 | 20250416 | 160300 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 187 | 20250416 | 160200 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 188 | 20250416 | 160100 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 189 | 20250416 | 160000 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 190 | 20250416 | 155900 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 191 | 20250416 | 155800 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 192 | 20250416 | 155700 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 193 | 20250416 | 155600 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 194 | 20250416 | 155500 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 195 | 20250416 | 155400 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 196 | 20250416 | 155300 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 197 | 20250416 | 155200 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 198 | 20250416 | 155100 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 199 | 20250416 | 155000 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 200 | 20250416 | 154900 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 201 | 20250416 | 154800 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 202 | 20250416 | 154700 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 203 | 20250416 | 154600 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 204 | 20250416 | 154500 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 205 | 20250416 | 154400 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 206 | 20250416 | 154300 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 207 | 20250416 | 154200 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 208 | 20250416 | 154100 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 209 | 20250416 | 154000 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 210 | 20250416 | 153900 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 211 | 20250416 | 153800 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 212 | 20250416 | 153700 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 1993 |
| 213 | 20250416 | 153600 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 214 | 20250416 | 153500 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 215 | 20250416 | 153400 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 216 | 20250416 | 153300 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 217 | 20250416 | 153200 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 218 | 20250416 | 153100 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 0 |
| 219 | 20250416 | 153000 | 1950154450 | 49650 | 49650 | 49650 | 49650 | 1993 |
| 220 | 20250416 | 152900 | 1851202000 | 49650 | 49650 | 49650 | 49650 | 0 |
| 221 | 20250416 | 152800 | 1851202000 | 49650 | 49650 | 49650 | 49650 | 0 |
| 222 | 20250416 | 152700 | 1851202000 | 49650 | 49650 | 49650 | 49650 | 0 |
| 223 | 20250416 | 152600 | 1851202000 | 49650 | 49650 | 49650 | 49650 | 0 |
| 224 | 20250416 | 152500 | 1851202000 | 49650 | 49650 | 49650 | 49650 | 0 |
| 225 | 20250416 | 152400 | 1851202000 | 49650 | 49650 | 49650 | 49650 | 0 |
| 226 | 20250416 | 152300 | 1851202000 | 49650 | 49650 | 49650 | 49650 | 0 |
| 227 | 20250416 | 152200 | 1851202000 | 49650 | 49650 | 49650 | 49650 | 0 |
| 228 | 20250416 | 152100 | 1851202000 | 49650 | 49650 | 49650 | 49650 | 0 |
| 229 | 20250416 | 152000 | 1851202000 | 49650 | 49650 | 49650 | 49650 | 0 |
| 230 | 20250416 | 151900 | 1851202000 | 49650 | 49750 | 49800 | 49650 | 331 |
| 231 | 20250416 | 151800 | 1834736150 | 49650 | 49700 | 49800 | 49650 | 352 |
| 232 | 20250416 | 151700 | 1817225450 | 49750 | 49600 | 49750 | 49600 | 102 |
| 233 | 20250416 | 151600 | 1812157850 | 49750 | 49750 | 49750 | 49600 | 987 |
| 234 | 20250416 | 151500 | 1763119600 | 49750 | 49750 | 49800 | 49750 | 105 |
| 235 | 20250416 | 151400 | 1757895500 | 49750 | 49650 | 49750 | 49650 | 41 |
| 236 | 20250416 | 151300 | 1755857650 | 49650 | 49700 | 49750 | 49650 | 95 |
| 237 | 20250416 | 151200 | 1751138400 | 49700 | 49650 | 49700 | 49600 | 351 |
| 238 | 20250416 | 151100 | 1733705150 | 49650 | 49700 | 49750 | 49650 | 232 |
| 239 | 20250416 | 151000 | 1722179800 | 49800 | 49650 | 49800 | 49600 | 534 |
| 240 | 20250416 | 150900 | 1695645000 | 49650 | 49650 | 49650 | 49650 | 30 |
| 241 | 20250416 | 150800 | 1694155500 | 49650 | 49700 | 49700 | 49650 | 31 |
| 242 | 20250416 | 150700 | 1692615925 | 49700 | 49650 | 49700 | 49650 | 116 |
| 243 | 20250416 | 150600 | 1686856325 | 49700 | 49600 | 49750 | 49600 | 177 |
| 244 | 20250416 | 150500 | 1678070275 | 49600 | 49600 | 49600 | 49600 | 25 |
| 245 | 20250416 | 150400 | 1676830275 | 49600 | 49600 | 49600 | 49600 | 32 |
| 246 | 20250416 | 150300 | 1675243075 | 49600 | 49600 | 49650 | 49550 | 344 |
| 247 | 20250416 | 150200 | 1658181075 | 49600 | 49550 | 49600 | 49550 | 28 |
| 248 | 20250416 | 150100 | 1656793325 | 49550 | 49550 | 49550 | 49550 | 24 |
| 249 | 20250416 | 150000 | 1655604125 | 49550 | 49500 | 49600 | 49450 | 213 |
| 250 | 20250416 | 145900 | 1645049525 | 49450 | 49500 | 49500 | 49450 | 103 |
| 251 | 20250416 | 145800 | 1639954725 | 49500 | 49500 | 49500 | 49500 | 32 |
| 252 | 20250416 | 145700 | 1638370725 | 49450 | 49450 | 49500 | 49450 | 83 |
| 253 | 20250416 | 145600 | 1634266325 | 49450 | 49500 | 49500 | 49450 | 50 |
| 254 | 20250416 | 145500 | 1631792725 | 49500 | 49400 | 49500 | 49400 | 448 |
| 255 | 20250416 | 145400 | 1609631875 | 49400 | 49350 | 49400 | 49350 | 112 |
| 256 | 20250416 | 145300 | 1604104175 | 49400 | 49450 | 49450 | 49400 | 157 |
| 257 | 20250416 | 145200 | 1596348275 | 49400 | 49450 | 49450 | 49400 | 39 |
| 258 | 20250416 | 145100 | 1594421625 | 49400 | 49400 | 49400 | 49400 | 36 |
| 259 | 20250416 | 145000 | 1592643225 | 49450 | 49400 | 49450 | 49400 | 80 |
| 260 | 20250416 | 144900 | 1588690125 | 49400 | 49450 | 49450 | 49400 | 46 |
| 261 | 20250416 | 144800 | 1586417675 | 49400 | 49450 | 49450 | 49400 | 163 |
| 262 | 20250416 | 144700 | 1578359775 | 49400 | 49400 | 49450 | 49400 | 92 |
| 263 | 20250416 | 144600 | 1573814825 | 49450 | 49400 | 49450 | 49400 | 39 |
| 264 | 20250416 | 144500 | 1571888075 | 49400 | 49500 | 49500 | 49400 | 32 |
| 265 | 20250416 | 144400 | 1570307025 | 49450 | 49450 | 49450 | 49450 | 147 |
| 266 | 20250416 | 144300 | 1563037875 | 49400 | 49400 | 49450 | 49400 | 167 |
| 267 | 20250416 | 144200 | 1554783325 | 49450 | 49400 | 49450 | 49400 | 21 |
| 268 | 20250416 | 144100 | 1553745625 | 49400 | 49450 | 49450 | 49400 | 49 |
| 269 | 20250416 | 144000 | 1551324975 | 49400 | 49450 | 49450 | 49350 | 339 |
| 270 | 20250416 | 143900 | 1534579125 | 49400 | 49400 | 49450 | 49400 | 63 |
| 271 | 20250416 | 143800 | 1531466775 | 49450 | 49400 | 49450 | 49400 | 13 |
| 272 | 20250416 | 143700 | 1530824525 | 49400 | 49450 | 49450 | 49400 | 184 |
| 273 | 20250416 | 143600 | 1521731325 | 49450 | 49400 | 49450 | 49400 | 40 |
| 274 | 20250416 | 143500 | 1519755075 | 49400 | 49450 | 49450 | 49400 | 42 |
| 275 | 20250416 | 143400 | 1517679825 | 49450 | 49400 | 49450 | 49400 | 36 |
| 276 | 20250416 | 143300 | 1515901025 | 49400 | 49400 | 49400 | 49400 | 93 |
| 277 | 20250416 | 143200 | 1511306825 | 49450 | 49400 | 49450 | 49400 | 96 |
| 278 | 20250416 | 143100 | 1506560775 | 49400 | 49500 | 49500 | 49400 | 165 |
| 279 | 20250416 | 143000 | 1498401325 | 49500 | 49450 | 49500 | 49450 | 79 |
| 280 | 20250416 | 142900 | 1494494625 | 49450 | 49450 | 49500 | 49450 | 70 |
| 281 | 20250416 | 142800 | 1491032825 | 49450 | 49450 | 49450 | 49450 | 4 |
| 282 | 20250416 | 142700 | 1490835025 | 49450 | 49450 | 49450 | 49400 | 69 |
| 283 | 20250416 | 142600 | 1487423375 | 49450 | 49450 | 49450 | 49400 | 80 |
| 284 | 20250416 | 142500 | 1483467725 | 49450 | 49450 | 49500 | 49450 | 52 |
| 285 | 20250416 | 142400 | 1480896225 | 49400 | 49550 | 49550 | 49400 | 1422 |
| 286 | 20250416 | 142300 | 1410525725 | 49500 | 49500 | 49550 | 49500 | 114 |
| 287 | 20250416 | 142200 | 1404882525 | 49550 | 49500 | 49550 | 49500 | 48 |
| 288 | 20250416 | 142100 | 1402505075 | 49500 | 49550 | 49550 | 49500 | 25 |
| 289 | 20250416 | 142000 | 1401267075 | 49550 | 49500 | 49550 | 49500 | 102 |
| 290 | 20250416 | 141900 | 1396216175 | 49550 | 49550 | 49550 | 49500 | 87 |
| 291 | 20250416 | 141800 | 1391909275 | 49550 | 49550 | 49550 | 49500 | 78 |
| 292 | 20250416 | 141700 | 1388045575 | 49500 | 49550 | 49550 | 49500 | 68 |
| 293 | 20250416 | 141600 | 1384679125 | 49500 | 49500 | 49550 | 49500 | 35 |
| 294 | 20250416 | 141500 | 1382946425 | 49500 | 49550 | 49550 | 49500 | 56 |
| 295 | 20250416 | 141400 | 1380174375 | 49500 | 49500 | 49500 | 49500 | 3 |
| 296 | 20250416 | 141300 | 1380025875 | 49500 | 49550 | 49550 | 49500 | 218 |
| 297 | 20250416 | 141200 | 1369227875 | 49550 | 49500 | 49550 | 49500 | 69 |
| 298 | 20250416 | 141100 | 1365811525 | 49550 | 49550 | 49550 | 49550 | 37 |
| 299 | 20250416 | 141000 | 1363978175 | 49550 | 49550 | 49600 | 49550 | 75 |
| 300 | 20250416 | 140900 | 1360261725 | 49550 | 49550 | 49600 | 49550 | 70 |
| 301 | 20250416 | 140800 | 1356793025 | 49550 | 49550 | 49600 | 49550 | 148 |
| 302 | 20250416 | 140700 | 1349459475 | 49600 | 49550 | 49600 | 49550 | 80 |
| 303 | 20250416 | 140600 | 1345495425 | 49600 | 49550 | 49600 | 49550 | 23 |
| 304 | 20250416 | 140500 | 1344355675 | 49600 | 49600 | 49600 | 49550 | 18 |
| 305 | 20250416 | 140400 | 1343463625 | 49550 | 49550 | 49600 | 49550 | 94 |
| 306 | 20250416 | 140300 | 1338805875 | 49600 | 49600 | 49600 | 49550 | 47 |
| 307 | 20250416 | 140200 | 1336476725 | 49550 | 49600 | 49600 | 49550 | 21 |
| 308 | 20250416 | 140100 | 1335435925 | 49600 | 49550 | 49600 | 49550 | 17 |
| 309 | 20250416 | 140000 | 1334593525 | 49550 | 49550 | 49600 | 49550 | 183 |
| 310 | 20250416 | 135900 | 1325521325 | 49550 | 49600 | 49600 | 49550 | 47 |
| 311 | 20250416 | 135800 | 1323192125 | 49600 | 49550 | 49600 | 49550 | 24 |
| 312 | 20250416 | 135700 | 1322002725 | 49550 | 49600 | 49600 | 49550 | 160 |
| 313 | 20250416 | 135600 | 1314071025 | 49550 | 49550 | 49550 | 49550 | 45 |
| 314 | 20250416 | 135500 | 1311841275 | 49550 | 49550 | 49600 | 49550 | 22 |
| 315 | 20250416 | 135400 | 1310751075 | 49550 | 49600 | 49600 | 49550 | 146 |
| 316 | 20250416 | 135300 | 1303510475 | 49650 | 49600 | 49650 | 49600 | 158 |
| 317 | 20250416 | 135200 | 1295673475 | 49650 | 49600 | 49650 | 49600 | 4 |
| 318 | 20250416 | 135100 | 1295475025 | 49650 | 49650 | 49650 | 49600 | 35 |
| 319 | 20250416 | 135000 | 1293738925 | 49600 | 49600 | 49600 | 49600 | 70 |
| 320 | 20250416 | 134900 | 1290266925 | 49650 | 49600 | 49650 | 49600 | 126 |
| 321 | 20250416 | 134800 | 1284013125 | 49600 | 49600 | 49600 | 49600 | 3 |
| 322 | 20250416 | 134700 | 1283864325 | 49600 | 49600 | 49600 | 49600 | 129 |
| 323 | 20250416 | 134600 | 1277465925 | 49600 | 49650 | 49650 | 49600 | 58 |
| 324 | 20250416 | 134500 | 1274589075 | 49650 | 49600 | 49650 | 49600 | 69 |
| 325 | 20250416 | 134400 | 1271164675 | 49600 | 49600 | 49600 | 49600 | 47 |
| 326 | 20250416 | 134300 | 1268833475 | 49600 | 49600 | 49600 | 49600 | 49 |
| 327 | 20250416 | 134200 | 1266403075 | 49600 | 49650 | 49650 | 49600 | 59 |
| 328 | 20250416 | 134100 | 1263476025 | 49600 | 49600 | 49600 | 49600 | 1 |
| 329 | 20250416 | 134000 | 1263426425 | 49600 | 49650 | 49650 | 49600 | 106 |
| 330 | 20250416 | 133900 | 1258165625 | 49700 | 49700 | 49700 | 49650 | 13 |
| 331 | 20250416 | 133800 | 1257519625 | 49650 | 49700 | 49750 | 49650 | 85 |
| 332 | 20250416 | 133700 | 1253298125 | 49700 | 49600 | 49700 | 49600 | 82 |
| 333 | 20250416 | 133600 | 1249230575 | 49550 | 49600 | 49600 | 49550 | 98 |
| 334 | 20250416 | 133500 | 1244371325 | 49600 | 49600 | 49600 | 49550 | 40 |
| 335 | 20250416 | 133400 | 1242388725 | 49550 | 49600 | 49600 | 49550 | 63 |
| 336 | 20250416 | 133300 | 1239267025 | 49550 | 49600 | 49600 | 49550 | 24 |
| 337 | 20250416 | 133200 | 1238077525 | 49600 | 49600 | 49600 | 49550 | 50 |
| 338 | 20250416 | 133100 | 1235597725 | 49600 | 49600 | 49600 | 49550 | 90 |
| 339 | 20250416 | 133000 | 1231134475 | 49600 | 49600 | 49650 | 49550 | 115 |
| 340 | 20250416 | 132900 | 1225431175 | 49600 | 49600 | 49600 | 49600 | 62 |
| 341 | 20250416 | 132800 | 1222355975 | 49600 | 49600 | 49600 | 49600 | 30 |
| 342 | 20250416 | 132700 | 1220867975 | 49600 | 49600 | 49650 | 49600 | 105 |
| 343 | 20250416 | 132600 | 1215659925 | 49600 | 49650 | 49650 | 49600 | 41 |
| 344 | 20250416 | 132500 | 1213626275 | 49650 | 49600 | 49650 | 49600 | 24 |
| 345 | 20250416 | 132400 | 1212435675 | 49600 | 49650 | 49650 | 49600 | 88 |
| 346 | 20250416 | 132300 | 1208070825 | 49650 | 49600 | 49650 | 49600 | 34 |
| 347 | 20250416 | 132200 | 1206384175 | 49600 | 49600 | 49650 | 49600 | 143 |
| 348 | 20250416 | 132100 | 1199285925 | 49650 | 49650 | 49650 | 49600 | 123 |
| 349 | 20250416 | 132000 | 1193179475 | 49600 | 49625 | 49650 | 49600 | 147 |
| 350 | 20250416 | 131900 | 1185887675 | 49650 | 49650 | 49650 | 49650 | 13 |
| 351 | 20250416 | 131800 | 1185242225 | 49600 | 49600 | 49600 | 49600 | 29 |
| 352 | 20250416 | 131700 | 1183803825 | 49600 | 49600 | 49600 | 49600 | 50 |
| 353 | 20250416 | 131600 | 1181323825 | 49600 | 49700 | 49700 | 49600 | 129 |
| 354 | 20250416 | 131500 | 1174920825 | 49650 | 49650 | 49650 | 49650 | 0 |
| 355 | 20250416 | 131400 | 1174920825 | 49650 | 49650 | 49650 | 49650 | 79 |
| 356 | 20250416 | 131300 | 1170998475 | 49700 | 49650 | 49700 | 49650 | 56 |
| 357 | 20250416 | 131200 | 1168217975 | 49650 | 49700 | 49700 | 49650 | 79 |
| 358 | 20250416 | 131100 | 1164292425 | 49650 | 49700 | 49700 | 49650 | 19 |
| 359 | 20250416 | 131000 | 1163348975 | 49650 | 49700 | 49700 | 49650 | 94 |
| 360 | 20250416 | 130900 | 1158681725 | 49650 | 49700 | 49700 | 49650 | 50 |
| 361 | 20250416 | 130800 | 1156199025 | 49700 | 49700 | 49700 | 49650 | 18 |
| 362 | 20250416 | 130700 | 1155305175 | 49650 | 49700 | 49700 | 49650 | 64 |
| 363 | 20250416 | 130600 | 1152127475 | 49650 | 49700 | 49700 | 49650 | 35 |
| 364 | 20250416 | 130500 | 1150389675 | 49700 | 49650 | 49700 | 49650 | 47 |
| 365 | 20250416 | 130400 | 1148055925 | 49700 | 49700 | 49700 | 49650 | 94 |
| 366 | 20250416 | 130300 | 1143387075 | 49650 | 49650 | 49650 | 49650 | 46 |
| 367 | 20250416 | 130200 | 1141103175 | 49650 | 49650 | 49650 | 49650 | 16 |
| 368 | 20250416 | 130100 | 1140308775 | 49650 | 49650 | 49650 | 49650 | 71 |
| 369 | 20250416 | 130000 | 1136783625 | 49700 | 49700 | 49700 | 49650 | 63 |
| 370 | 20250416 | 125900 | 1133653275 | 49700 | 49700 | 49700 | 49700 | 38 |
| 371 | 20250416 | 125800 | 1131764675 | 49650 | 49700 | 49700 | 49650 | 75 |
| 372 | 20250416 | 125700 | 1128040075 | 49700 | 49650 | 49700 | 49650 | 123 |
| 373 | 20250416 | 125600 | 1121927025 | 49650 | 49700 | 49700 | 49650 | 66 |
| 374 | 20250416 | 125500 | 1118649925 | 49700 | 49650 | 49700 | 49650 | 2 |
| 375 | 20250416 | 125400 | 1118550575 | 49700 | 49650 | 49700 | 49650 | 108 |
| 376 | 20250416 | 125300 | 1113188325 | 49700 | 49700 | 49700 | 49650 | 111 |
| 377 | 20250416 | 125200 | 1107672575 | 49700 | 49650 | 49700 | 49650 | 30 |
| 378 | 20250416 | 125100 | 1106183025 | 49700 | 49650 | 49700 | 49650 | 47 |
| 379 | 20250416 | 125000 | 1103849425 | 49700 | 49650 | 49700 | 49650 | 71 |
| 380 | 20250416 | 124900 | 1100324225 | 49650 | 49700 | 49700 | 49650 | 63 |
| 381 | 20250416 | 124800 | 1097194175 | 49650 | 49650 | 49650 | 49650 | 15 |
| 382 | 20250416 | 124700 | 1096449425 | 49650 | 49750 | 49750 | 49650 | 143 |
| 383 | 20250416 | 124600 | 1089344525 | 49750 | 49700 | 49750 | 49700 | 117 |
| 384 | 20250416 | 124500 | 1083524575 | 49700 | 49700 | 49700 | 49700 | 39 |
| 385 | 20250416 | 124400 | 1081586275 | 49750 | 49650 | 49800 | 49650 | 224 |
| 386 | 20250416 | 124300 | 1070442425 | 49700 | 49700 | 49700 | 49650 | 85 |
| 387 | 20250416 | 124200 | 1066220625 | 49650 | 49600 | 49650 | 49600 | 58 |
| 388 | 20250416 | 124100 | 1063341675 | 49650 | 49650 | 49650 | 49650 | 25 |
| 389 | 20250416 | 124000 | 1062100425 | 49650 | 49650 | 49700 | 49650 | 70 |
| 390 | 20250416 | 123900 | 1058623675 | 49650 | 49650 | 49650 | 49650 | 89 |
| 391 | 20250416 | 123800 | 1054204825 | 49650 | 49650 | 49650 | 49650 | 69 |
| 392 | 20250416 | 123700 | 1050778975 | 49650 | 49650 | 49650 | 49650 | 86 |
| 393 | 20250416 | 123600 | 1046509075 | 49650 | 49650 | 49650 | 49650 | 68 |
| 394 | 20250416 | 123500 | 1043132875 | 49650 | 49650 | 49650 | 49650 | 0 |
| 395 | 20250416 | 123400 | 1043132875 | 49650 | 49650 | 49650 | 49600 | 139 |
| 396 | 20250416 | 123300 | 1036233675 | 49650 | 49700 | 49700 | 49650 | 22 |
| 397 | 20250416 | 123200 | 1035141125 | 49650 | 49650 | 49650 | 49650 | 77 |
| 398 | 20250416 | 123100 | 1031318075 | 49650 | 49650 | 49650 | 49650 | 44 |
| 399 | 20250416 | 123000 | 1029133475 | 49650 | 49650 | 49650 | 49650 | 61 |
| 400 | 20250416 | 122900 | 1026104825 | 49700 | 49700 | 49700 | 49700 | 2 |
| 401 | 20250416 | 122800 | 1026005425 | 49700 | 49650 | 49700 | 49650 | 32 |
| 402 | 20250416 | 122700 | 1024416375 | 49650 | 49650 | 49650 | 49600 | 103 |
| 403 | 20250416 | 122600 | 1019304575 | 49650 | 49650 | 49650 | 49650 | 15 |
| 404 | 20250416 | 122500 | 1018559825 | 49650 | 49650 | 49650 | 49650 | 43 |
| 405 | 20250416 | 122400 | 1016424875 | 49700 | 49700 | 49700 | 49700 | 76 |
| 406 | 20250416 | 122300 | 1012647675 | 49650 | 49700 | 49700 | 49650 | 42 |
| 407 | 20250416 | 122200 | 1010561025 | 49700 | 49700 | 49700 | 49700 | 27 |
| 408 | 20250416 | 122100 | 1009219125 | 49650 | 49650 | 49650 | 49650 | 98 |
| 409 | 20250416 | 122000 | 1004353425 | 49650 | 49700 | 49700 | 49650 | 24 |
| 410 | 20250416 | 121900 | 1003161775 | 49700 | 49700 | 49700 | 49700 | 42 |
| 411 | 20250416 | 121800 | 1001074375 | 49750 | 49750 | 49750 | 49750 | 1 |
| 412 | 20250416 | 121700 | 1001024625 | 49700 | 49700 | 49700 | 49650 | 134 |
| 413 | 20250416 | 121600 | 994365575 | 49700 | 49700 | 49700 | 49700 | 8 |
| 414 | 20250416 | 121500 | 993967975 | 49700 | 49700 | 49700 | 49700 | 52 |
| 415 | 20250416 | 121400 | 991383575 | 49650 | 49650 | 49650 | 49650 | 93 |
| 416 | 20250416 | 121300 | 986766125 | 49650 | 49700 | 49700 | 49650 | 54 |
| 417 | 20250416 | 121200 | 984084025 | 49650 | 49700 | 49700 | 49650 | 17 |
| 418 | 20250416 | 121100 | 983239775 | 49700 | 49700 | 49700 | 49700 | 53 |
| 419 | 20250416 | 121000 | 980605675 | 49700 | 49700 | 49750 | 49700 | 75 |
| 420 | 20250416 | 120900 | 976878075 | 49700 | 49700 | 49700 | 49700 | 45 |
| 421 | 20250416 | 120800 | 974641575 | 49700 | 49650 | 49700 | 49650 | 17 |
| 422 | 20250416 | 120700 | 973797475 | 49650 | 49650 | 49700 | 49650 | 168 |
| 423 | 20250416 | 120600 | 965451125 | 49650 | 49700 | 49700 | 49650 | 28 |
| 424 | 20250416 | 120500 | 964060875 | 49650 | 49700 | 49700 | 49650 | 18 |
| 425 | 20250416 | 120400 | 963167125 | 49750 | 49750 | 49750 | 49700 | 53 |
| 426 | 20250416 | 120300 | 960532925 | 49700 | 49600 | 49750 | 49600 | 241 |
| 427 | 20250416 | 120200 | 948554725 | 49600 | 49600 | 49600 | 49600 | 28 |
| 428 | 20250416 | 120100 | 947165925 | 49600 | 49600 | 49600 | 49600 | 74 |
| 429 | 20250416 | 120000 | 943495525 | 49600 | 49650 | 49650 | 49600 | 31 |
| 430 | 20250416 | 115900 | 941957575 | 49650 | 49700 | 49700 | 49650 | 61 |
| 431 | 20250416 | 115800 | 938928825 | 49650 | 49650 | 49650 | 49650 | 21 |
| 432 | 20250416 | 115700 | 937886175 | 49600 | 49600 | 49650 | 49600 | 91 |
| 433 | 20250416 | 115600 | 933371425 | 49600 | 49650 | 49650 | 49600 | 21 |
| 434 | 20250416 | 115500 | 932329625 | 49600 | 49600 | 49600 | 49600 | 45 |
| 435 | 20250416 | 115400 | 930097625 | 49650 | 49650 | 49700 | 49650 | 171 |
| 436 | 20250416 | 115300 | 921607375 | 49650 | 49700 | 49700 | 49650 | 36 |
| 437 | 20250416 | 115200 | 919818925 | 49700 | 49700 | 49700 | 49700 | 29 |
| 438 | 20250416 | 115100 | 918377625 | 49700 | 49650 | 49700 | 49650 | 186 |
| 439 | 20250416 | 115000 | 909137725 | 49650 | 49700 | 49700 | 49650 | 33 |
| 440 | 20250416 | 114900 | 907499175 | 49700 | 49700 | 49700 | 49700 | 45 |
| 441 | 20250416 | 114800 | 905262675 | 49650 | 49700 | 49700 | 49650 | 92 |
| 442 | 20250416 | 114700 | 900692625 | 49700 | 49650 | 49700 | 49650 | 43 |
| 443 | 20250416 | 114600 | 898556325 | 49700 | 49700 | 49700 | 49700 | 98 |
| 444 | 20250416 | 114500 | 893685725 | 49650 | 49650 | 49650 | 49650 | 42 |
| 445 | 20250416 | 114400 | 891600425 | 49650 | 49600 | 49650 | 49600 | 152 |
| 446 | 20250416 | 114300 | 884061125 | 49650 | 49600 | 49650 | 49600 | 38 |
| 447 | 20250416 | 114200 | 882176125 | 49600 | 49600 | 49600 | 49600 | 0 |
| 448 | 20250416 | 114100 | 882176125 | 49600 | 49600 | 49600 | 49600 | 72 |
| 449 | 20250416 | 114000 | 878604925 | 49600 | 49650 | 49650 | 49600 | 34 |
| 450 | 20250416 | 113900 | 876918175 | 49650 | 49700 | 49700 | 49600 | 60 |
| 451 | 20250416 | 113800 | 873939925 | 49650 | 49650 | 49650 | 49650 | 76 |
| 452 | 20250416 | 113700 | 870166525 | 49650 | 49650 | 49650 | 49650 | 86 |
| 453 | 20250416 | 113600 | 865896625 | 49650 | 49650 | 49650 | 49650 | 52 |
| 454 | 20250416 | 113500 | 863314825 | 49600 | 49600 | 49600 | 49600 | 15 |
| 455 | 20250416 | 113400 | 862570825 | 49600 | 49600 | 49650 | 49600 | 98 |
| 456 | 20250416 | 113300 | 857707325 | 49600 | 49600 | 49650 | 49600 | 43 |
| 457 | 20250416 | 113200 | 855574475 | 49600 | 49650 | 49650 | 49600 | 14 |
| 458 | 20250416 | 113100 | 854880025 | 49600 | 49650 | 49650 | 49600 | 68 |
| 459 | 20250416 | 113000 | 851506775 | 49650 | 49650 | 49650 | 49650 | 106 |
| 460 | 20250416 | 112900 | 846243875 | 49600 | 49600 | 49600 | 49600 | 43 |
| 461 | 20250416 | 112800 | 844111075 | 49600 | 49600 | 49650 | 49600 | 64 |
| 462 | 20250416 | 112700 | 840936425 | 49600 | 49600 | 49600 | 49600 | 35 |
| 463 | 20250416 | 112600 | 839200425 | 49650 | 49600 | 49650 | 49600 | 55 |
| 464 | 20250416 | 112500 | 836472075 | 49650 | 49650 | 49650 | 49650 | 3 |
| 465 | 20250416 | 112400 | 836323125 | 49700 | 49650 | 49750 | 49650 | 68 |
| 466 | 20250416 | 112300 | 832944325 | 49700 | 49550 | 49700 | 49550 | 358 |
| 467 | 20250416 | 112200 | 815186175 | 49600 | 49550 | 49600 | 49550 | 28 |
| 468 | 20250416 | 112100 | 813798725 | 49550 | 49550 | 49550 | 49550 | 159 |
| 469 | 20250416 | 112000 | 805920275 | 49550 | 49650 | 49650 | 49550 | 793 |
| 470 | 20250416 | 111900 | 766568125 | 49650 | 49650 | 49700 | 49650 | 32 |
| 471 | 20250416 | 111800 | 764979125 | 49700 | 49650 | 49700 | 49650 | 84 |
| 472 | 20250416 | 111700 | 760808225 | 49650 | 49650 | 49650 | 49650 | 71 |
| 473 | 20250416 | 111600 | 757283075 | 49700 | 49700 | 49700 | 49700 | 5 |
| 474 | 20250416 | 111500 | 757034575 | 49700 | 49650 | 49700 | 49650 | 48 |
| 475 | 20250416 | 111400 | 754651325 | 49650 | 49650 | 49700 | 49650 | 92 |
| 476 | 20250416 | 111300 | 750083425 | 49650 | 49650 | 49650 | 49650 | 15 |
| 477 | 20250416 | 111200 | 749338675 | 49650 | 49650 | 49650 | 49650 | 18 |
| 478 | 20250416 | 111100 | 748444975 | 49650 | 49650 | 49700 | 49650 | 88 |
| 479 | 20250416 | 111000 | 744075675 | 49650 | 49700 | 49750 | 49650 | 82 |
| 480 | 20250416 | 110900 | 740000225 | 49700 | 49700 | 49700 | 49700 | 3 |
| 481 | 20250416 | 110800 | 739851125 | 49700 | 49700 | 49700 | 49700 | 124 |
| 482 | 20250416 | 110700 | 733688325 | 49700 | 49700 | 49700 | 49700 | 50 |
| 483 | 20250416 | 110600 | 731203325 | 49700 | 49700 | 49750 | 49700 | 45 |
| 484 | 20250416 | 110500 | 728966775 | 49750 | 49750 | 49750 | 49750 | 1 |
| 485 | 20250416 | 110400 | 728917025 | 49700 | 49700 | 49700 | 49700 | 103 |
| 486 | 20250416 | 110300 | 723797925 | 49700 | 49700 | 49700 | 49700 | 81 |
| 487 | 20250416 | 110200 | 719772225 | 49650 | 49700 | 49700 | 49650 | 23 |
| 488 | 20250416 | 110100 | 718630225 | 49700 | 49700 | 49700 | 49700 | 78 |
| 489 | 20250416 | 110000 | 714753625 | 49700 | 49750 | 49750 | 49700 | 117 |
| 490 | 20250416 | 105900 | 708938675 | 49750 | 49700 | 49750 | 49700 | 21 |
| 491 | 20250416 | 105800 | 707894775 | 49750 | 49750 | 49750 | 49700 | 192 |
| 492 | 20250416 | 105700 | 698345725 | 49700 | 49750 | 49750 | 49700 | 122 |
| 493 | 20250416 | 105600 | 692278325 | 49700 | 49700 | 49750 | 49700 | 45 |
| 494 | 20250416 | 105500 | 690041675 | 49800 | 49650 | 49800 | 49650 | 148 |
| 495 | 20250416 | 105400 | 682682225 | 49700 | 49700 | 49700 | 49700 | 84 |
| 496 | 20250416 | 105300 | 678507425 | 49700 | 49700 | 49700 | 49700 | 15 |
| 497 | 20250416 | 105200 | 677761925 | 49750 | 49700 | 49750 | 49700 | 48 |
| 498 | 20250416 | 105100 | 675376075 | 49700 | 49700 | 49700 | 49700 | 68 |
| 499 | 20250416 | 105000 | 671996475 | 49700 | 49750 | 49750 | 49700 | 64 |
| 500 | 20250416 | 104900 | 668814275 | 49700 | 49700 | 49700 | 49700 | 27 |
| 501 | 20250416 | 104800 | 667472375 | 49750 | 49650 | 49750 | 49650 | 125 |
| 502 | 20250416 | 104700 | 661261975 | 49700 | 49700 | 49700 | 49700 | 31 |
| 503 | 20250416 | 104600 | 659721275 | 49650 | 49700 | 49700 | 49650 | 86 |
| 504 | 20250416 | 104500 | 655447825 | 49700 | 49650 | 49700 | 49650 | 180 |
| 505 | 20250416 | 104400 | 646505775 | 49650 | 49700 | 49700 | 49650 | 72 |
| 506 | 20250416 | 104300 | 642929975 | 49650 | 49700 | 49700 | 49650 | 18 |
| 507 | 20250416 | 104200 | 642035675 | 49700 | 49700 | 49700 | 49700 | 35 |
| 508 | 20250416 | 104100 | 640296175 | 49700 | 49700 | 49700 | 49700 | 102 |
| 509 | 20250416 | 104000 | 635226775 | 49700 | 49750 | 49750 | 49700 | 31 |
| 510 | 20250416 | 103900 | 633685325 | 49750 | 49750 | 49750 | 49750 | 151 |
| 511 | 20250416 | 103800 | 626173075 | 49750 | 49800 | 49800 | 49750 | 44 |
| 512 | 20250416 | 103700 | 623982625 | 49800 | 49800 | 49850 | 49800 | 74 |
| 513 | 20250416 | 103600 | 620297375 | 49800 | 49850 | 49850 | 49750 | 85 |
| 514 | 20250416 | 103500 | 616067375 | 49850 | 49900 | 49900 | 49850 | 6 |
| 515 | 20250416 | 103400 | 615768225 | 49900 | 49750 | 49900 | 49750 | 290 |
| 516 | 20250416 | 103300 | 601330725 | 49750 | 49750 | 49750 | 49750 | 17 |
| 517 | 20250416 | 103200 | 600484975 | 49750 | 49800 | 49800 | 49750 | 89 |
| 518 | 20250416 | 103100 | 596057125 | 49750 | 49800 | 49800 | 49750 | 87 |
| 519 | 20250416 | 103000 | 591726675 | 49800 | 49850 | 49900 | 49750 | 269 |
| 520 | 20250416 | 102900 | 578322775 | 49850 | 49800 | 49850 | 49800 | 255 |
| 521 | 20250416 | 102800 | 565623625 | 49750 | 49750 | 49800 | 49750 | 287 |
| 522 | 20250416 | 102700 | 551345275 | 49750 | 49750 | 49800 | 49750 | 73 |
| 523 | 20250416 | 102600 | 547713425 | 49800 | 49750 | 49800 | 49750 | 103 |
| 524 | 20250416 | 102500 | 542588525 | 49800 | 49750 | 49800 | 49750 | 72 |
| 525 | 20250416 | 102400 | 539005075 | 49800 | 49750 | 49800 | 49750 | 62 |
| 526 | 20250416 | 102300 | 535920525 | 49750 | 49800 | 49800 | 49750 | 96 |
| 527 | 20250416 | 102200 | 531144325 | 49800 | 49750 | 49800 | 49750 | 33 |
| 528 | 20250416 | 102100 | 529502525 | 49750 | 49750 | 49800 | 49750 | 117 |
| 529 | 20250416 | 102000 | 523679775 | 49800 | 49800 | 49800 | 49800 | 32 |
| 530 | 20250416 | 101900 | 522086175 | 49850 | 49850 | 49850 | 49850 | 2 |
| 531 | 20250416 | 101800 | 521986475 | 49850 | 49800 | 49850 | 49750 | 119 |
| 532 | 20250416 | 101700 | 516060225 | 49800 | 49950 | 49950 | 49800 | 547 |
| 533 | 20250416 | 101600 | 488786175 | 49950 | 49850 | 49950 | 49800 | 421 |
| 534 | 20250416 | 101500 | 467770375 | 49800 | 49800 | 49800 | 49800 | 100 |
| 535 | 20250416 | 101400 | 462790375 | 49850 | 49900 | 49900 | 49850 | 23 |
| 536 | 20250416 | 101300 | 461643725 | 49900 | 49900 | 49900 | 49850 | 39 |
| 537 | 20250416 | 101200 | 459698375 | 49900 | 49850 | 49900 | 49800 | 129 |
| 538 | 20250416 | 101100 | 453269325 | 49800 | 49750 | 49850 | 49750 | 127 |
| 539 | 20250416 | 101000 | 446947075 | 49800 | 49800 | 49800 | 49800 | 2 |
| 540 | 20250416 | 100900 | 446847475 | 49800 | 49800 | 49800 | 49800 | 16 |
| 541 | 20250416 | 100800 | 446050675 | 49750 | 49800 | 49800 | 49750 | 123 |
| 542 | 20250416 | 100700 | 439929675 | 49800 | 49800 | 49800 | 49800 | 63 |
| 543 | 20250416 | 100600 | 436792275 | 49800 | 49750 | 49800 | 49750 | 126 |
| 544 | 20250416 | 100500 | 430521425 | 49750 | 49750 | 49750 | 49750 | 43 |
| 545 | 20250416 | 100400 | 428382175 | 49750 | 49750 | 49800 | 49750 | 92 |
| 546 | 20250416 | 100300 | 423804875 | 49750 | 49800 | 49800 | 49750 | 14 |
| 547 | 20250416 | 100200 | 423108275 | 49750 | 49800 | 49800 | 49750 | 35 |
| 548 | 20250416 | 100100 | 421366925 | 49750 | 49700 | 49800 | 49700 | 215 |
| 549 | 20250416 | 100000 | 410673075 | 49750 | 49750 | 49750 | 49700 | 28 |
| 550 | 20250416 | 095900 | 409280875 | 49750 | 49700 | 49750 | 49650 | 372 |
| 551 | 20250416 | 095800 | 390781925 | 49700 | 49700 | 49700 | 49650 | 107 |
| 552 | 20250416 | 095700 | 385468725 | 49700 | 49775 | 49775 | 49700 | 396 |
| 553 | 20250416 | 095600 | 365771100 | 49775 | 49750 | 49800 | 49750 | 28 |
| 554 | 20250416 | 095500 | 364377575 | 49750 | 49750 | 49750 | 49750 | 63 |
| 555 | 20250416 | 095400 | 361243325 | 49750 | 49800 | 49800 | 49750 | 30 |
| 556 | 20250416 | 095300 | 359750725 | 49800 | 49800 | 49800 | 49800 | 57 |
| 557 | 20250416 | 095200 | 356912125 | 49800 | 49850 | 49850 | 49800 | 223 |
| 558 | 20250416 | 095100 | 345800125 | 50000 | 49800 | 50100 | 49800 | 398 |
| 559 | 20250416 | 095000 | 325947125 | 49850 | 49900 | 49900 | 49800 | 435 |
| 560 | 20250416 | 094900 | 304272975 | 49900 | 49800 | 49900 | 49800 | 56 |
| 561 | 20250416 | 094800 | 301482025 | 49850 | 49900 | 49900 | 49850 | 71 |
| 562 | 20250416 | 094700 | 297941525 | 49900 | 49900 | 49900 | 49900 | 16 |
| 563 | 20250416 | 094600 | 297143125 | 49950 | 49900 | 49950 | 49850 | 182 |
| 564 | 20250416 | 094500 | 288057875 | 49850 | 49900 | 49900 | 49850 | 45 |
| 565 | 20250416 | 094400 | 285814525 | 49900 | 49950 | 49950 | 49900 | 70 |
| 566 | 20250416 | 094300 | 282320875 | 49950 | 49850 | 49950 | 49850 | 122 |
| 567 | 20250416 | 094200 | 276235225 | 49800 | 49850 | 49850 | 49800 | 49 |
| 568 | 20250416 | 094100 | 273794575 | 49800 | 49825 | 49850 | 49800 | 81 |
| 569 | 20250416 | 094000 | 269760450 | 49850 | 49800 | 49850 | 49800 | 44 |
| 570 | 20250416 | 093900 | 267567900 | 49850 | 49900 | 49900 | 49850 | 28 |
| 571 | 20250416 | 093800 | 266171550 | 49850 | 49900 | 49900 | 49850 | 223 |
| 572 | 20250416 | 093700 | 255052800 | 49900 | 49900 | 49900 | 49850 | 12 |
| 573 | 20250416 | 093600 | 254454500 | 49900 | 49900 | 49900 | 49900 | 25 |
| 574 | 20250416 | 093500 | 253207000 | 50000 | 49950 | 50000 | 49900 | 340 |
| 575 | 20250416 | 093400 | 236224200 | 49950 | 49950 | 50000 | 49950 | 57 |
| 576 | 20250416 | 093300 | 233376600 | 49950 | 49900 | 49950 | 49850 | 107 |
| 577 | 20250416 | 093200 | 228033750 | 49900 | 50000 | 50000 | 49900 | 326 |
| 578 | 20250416 | 093100 | 211748950 | 50000 | 50100 | 50100 | 50000 | 87 |
| 579 | 20250416 | 093000 | 207398850 | 50000 | 50100 | 50100 | 50000 | 42 |
| 580 | 20250416 | 092900 | 205298550 | 50100 | 50100 | 50100 | 50100 | 0 |
| 581 | 20250416 | 092800 | 205298550 | 50100 | 50100 | 50100 | 50100 | 63 |
| 582 | 20250416 | 092700 | 202142250 | 50100 | 50000 | 50100 | 50000 | 11 |
| 583 | 20250416 | 092600 | 201592150 | 50100 | 50100 | 50100 | 50100 | 2 |
| 584 | 20250416 | 092500 | 201491950 | 50100 | 50100 | 50100 | 50100 | 24 |
| 585 | 20250416 | 092400 | 200289550 | 50100 | 50100 | 50100 | 50100 | 20 |
| 586 | 20250416 | 092300 | 199287550 | 50100 | 50100 | 50100 | 50100 | 1 |
| 587 | 20250416 | 092200 | 199237450 | 50100 | 50000 | 50100 | 50000 | 86 |
| 588 | 20250416 | 092100 | 194937250 | 50100 | 50100 | 50100 | 50100 | 1 |
| 589 | 20250416 | 092000 | 194887150 | 50100 | 50100 | 50100 | 50100 | 1 |
| 590 | 20250416 | 091900 | 194837050 | 50100 | 49950 | 50100 | 49950 | 172 |
| 591 | 20250416 | 091800 | 186220600 | 49900 | 50000 | 50100 | 49900 | 788 |
| 592 | 20250416 | 091700 | 146821700 | 50000 | 50100 | 50100 | 50000 | 25 |
| 593 | 20250416 | 091600 | 145570800 | 50100 | 50100 | 50100 | 50100 | 18 |
| 594 | 20250416 | 091500 | 144669000 | 50100 | 50100 | 50100 | 50000 | 24 |
| 595 | 20250416 | 091400 | 143467400 | 50000 | 50100 | 50100 | 50000 | 142 |
| 596 | 20250416 | 091300 | 136354900 | 50200 | 50100 | 50200 | 50100 | 129 |
| 597 | 20250416 | 091200 | 129891800 | 50100 | 50300 | 50300 | 50100 | 213 |
| 598 | 20250416 | 091100 | 119197100 | 50300 | 50300 | 50300 | 50300 | 2 |
| 599 | 20250416 | 091000 | 119096500 | 50300 | 50300 | 50300 | 50200 | 12 |
| 600 | 20250416 | 090900 | 118493900 | 50300 | 50200 | 50300 | 50200 | 4 |
| 601 | 20250416 | 090800 | 118292900 | 50100 | 50200 | 50200 | 50100 | 227 |
| 602 | 20250416 | 090700 | 106899100 | 50200 | 50200 | 50200 | 50200 | 245 |
| 603 | 20250416 | 090600 | 94600100 | 50200 | 50200 | 50200 | 50100 | 4 |
| 604 | 20250416 | 090500 | 94399400 | 50100 | 50100 | 50200 | 50000 | 37 |
| 605 | 20250416 | 090400 | 92545700 | 50200 | 50000 | 50300 | 50000 | 372 |
| 606 | 20250416 | 090300 | 73898300 | 50000 | 50300 | 50500 | 50000 | 597 |
| 607 | 20250416 | 090200 | 43987200 | 50200 | 50400 | 50400 | 50200 | 216 |
| 608 | 20250416 | 090100 | 33131700 | 50400 | 50400 | 50800 | 50400 | 106 |
| 609 | 20250416 | 090000 | 27780600 | 50400 | 50800 | 50800 | 50200 | 550 |