32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250416 | 185500 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 1810 |
| 3 | 20250416 | 185400 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 4 | 20250416 | 185300 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 5 | 20250416 | 185200 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 6 | 20250416 | 185100 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 7 | 20250416 | 185000 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 8 | 20250416 | 184900 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 9 | 20250416 | 184800 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 10 | 20250416 | 184700 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 11 | 20250416 | 184600 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 12 | 20250416 | 184500 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 13 | 20250416 | 184400 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 14 | 20250416 | 184300 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 15 | 20250416 | 184200 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 16 | 20250416 | 184100 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 17 | 20250416 | 184000 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 18 | 20250416 | 183900 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 19 | 20250416 | 183800 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 20 | 20250416 | 183700 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 21 | 20250416 | 183600 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 22 | 20250416 | 183500 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 23 | 20250416 | 183400 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 24 | 20250416 | 183300 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 25 | 20250416 | 183200 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 26 | 20250416 | 183100 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 27 | 20250416 | 183000 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 28 | 20250416 | 182900 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 29 | 20250416 | 182800 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 30 | 20250416 | 182700 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 31 | 20250416 | 182600 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 32 | 20250416 | 182500 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 1810 |
| 33 | 20250416 | 182400 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 34 | 20250416 | 182300 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 35 | 20250416 | 182200 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 36 | 20250416 | 182100 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 37 | 20250416 | 182000 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 38 | 20250416 | 181900 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 39 | 20250416 | 181800 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 40 | 20250416 | 181700 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 41 | 20250416 | 181600 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 42 | 20250416 | 181500 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 43 | 20250416 | 181400 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 44 | 20250416 | 181300 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 45 | 20250416 | 181200 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 46 | 20250416 | 181100 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 47 | 20250416 | 181000 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 48 | 20250416 | 180900 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 49 | 20250416 | 180800 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 50 | 20250416 | 180700 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 51 | 20250416 | 180600 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 52 | 20250416 | 180500 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 53 | 20250416 | 180400 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 54 | 20250416 | 180300 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 55 | 20250416 | 180200 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 56 | 20250416 | 180100 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 57 | 20250416 | 180000 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 58 | 20250416 | 175900 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 59 | 20250416 | 175800 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 60 | 20250416 | 175700 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 61 | 20250416 | 175600 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 62 | 20250416 | 175500 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 1810 |
| 63 | 20250416 | 175400 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 64 | 20250416 | 175300 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 65 | 20250416 | 175200 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 66 | 20250416 | 175100 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 67 | 20250416 | 175000 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 68 | 20250416 | 174900 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 69 | 20250416 | 174800 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 70 | 20250416 | 174700 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 71 | 20250416 | 174600 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 72 | 20250416 | 174500 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 73 | 20250416 | 174400 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 74 | 20250416 | 174300 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 75 | 20250416 | 174200 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 76 | 20250416 | 174100 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 77 | 20250416 | 174000 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 78 | 20250416 | 173900 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 79 | 20250416 | 173800 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 80 | 20250416 | 173700 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 81 | 20250416 | 173600 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 82 | 20250416 | 173500 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 83 | 20250416 | 173400 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 84 | 20250416 | 173300 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 85 | 20250416 | 173200 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 86 | 20250416 | 173100 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 87 | 20250416 | 173000 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 88 | 20250416 | 172900 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 89 | 20250416 | 172800 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 90 | 20250416 | 172700 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 91 | 20250416 | 172600 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 92 | 20250416 | 172500 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 1810 |
| 93 | 20250416 | 172400 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 94 | 20250416 | 172300 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 95 | 20250416 | 172200 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 96 | 20250416 | 172100 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 97 | 20250416 | 172000 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 98 | 20250416 | 171900 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 99 | 20250416 | 171800 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 100 | 20250416 | 171700 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 101 | 20250416 | 171600 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 102 | 20250416 | 171500 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 103 | 20250416 | 171400 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 104 | 20250416 | 171300 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 105 | 20250416 | 171200 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 106 | 20250416 | 171100 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 107 | 20250416 | 171000 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 108 | 20250416 | 170900 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 109 | 20250416 | 170800 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 110 | 20250416 | 170700 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 111 | 20250416 | 170600 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 112 | 20250416 | 170500 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 113 | 20250416 | 170400 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 114 | 20250416 | 170300 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 115 | 20250416 | 170200 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 116 | 20250416 | 170100 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 117 | 20250416 | 170000 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 118 | 20250416 | 165900 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 119 | 20250416 | 165800 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 120 | 20250416 | 165700 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 121 | 20250416 | 165600 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 122 | 20250416 | 165500 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 1810 |
| 123 | 20250416 | 165400 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 124 | 20250416 | 165300 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 125 | 20250416 | 165200 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 126 | 20250416 | 165100 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 127 | 20250416 | 165000 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 128 | 20250416 | 164900 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 129 | 20250416 | 164800 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 130 | 20250416 | 164700 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 131 | 20250416 | 164600 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 132 | 20250416 | 164500 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 133 | 20250416 | 164400 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 134 | 20250416 | 164300 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 135 | 20250416 | 164200 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 136 | 20250416 | 164100 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 137 | 20250416 | 164000 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 138 | 20250416 | 163900 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 139 | 20250416 | 163800 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 140 | 20250416 | 163700 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 141 | 20250416 | 163600 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 142 | 20250416 | 163500 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 143 | 20250416 | 163400 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 144 | 20250416 | 163300 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 145 | 20250416 | 163200 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 146 | 20250416 | 163100 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 147 | 20250416 | 163000 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 148 | 20250416 | 162900 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 149 | 20250416 | 162800 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 150 | 20250416 | 162700 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 151 | 20250416 | 162600 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 152 | 20250416 | 162500 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 1810 |
| 153 | 20250416 | 162400 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 154 | 20250416 | 162300 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 155 | 20250416 | 162200 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 156 | 20250416 | 162100 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 157 | 20250416 | 162000 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 158 | 20250416 | 161900 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 159 | 20250416 | 161800 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 160 | 20250416 | 161700 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 161 | 20250416 | 161600 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 162 | 20250416 | 161500 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 163 | 20250416 | 161400 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 164 | 20250416 | 161300 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 165 | 20250416 | 161200 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 166 | 20250416 | 161100 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 167 | 20250416 | 161000 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 168 | 20250416 | 160900 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 169 | 20250416 | 160800 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 170 | 20250416 | 160700 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 171 | 20250416 | 160600 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 172 | 20250416 | 160500 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 173 | 20250416 | 160400 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 174 | 20250416 | 160300 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 175 | 20250416 | 160200 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 176 | 20250416 | 160100 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 177 | 20250416 | 160000 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 178 | 20250416 | 155900 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 179 | 20250416 | 155800 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 180 | 20250416 | 155700 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 181 | 20250416 | 155600 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 182 | 20250416 | 155500 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 1810 |
| 183 | 20250416 | 155400 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 184 | 20250416 | 155300 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 185 | 20250416 | 155200 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 186 | 20250416 | 155100 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 187 | 20250416 | 155000 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 188 | 20250416 | 154900 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 189 | 20250416 | 154800 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 190 | 20250416 | 154700 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 191 | 20250416 | 154600 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 192 | 20250416 | 154500 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 193 | 20250416 | 154400 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 194 | 20250416 | 154300 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 195 | 20250416 | 154200 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 196 | 20250416 | 154100 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 197 | 20250416 | 154000 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 198 | 20250416 | 153900 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 199 | 20250416 | 153800 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 200 | 20250416 | 153700 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 201 | 20250416 | 153600 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 202 | 20250416 | 153500 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 203 | 20250416 | 153400 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 204 | 20250416 | 153300 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 205 | 20250416 | 153200 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 206 | 20250416 | 153100 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 207 | 20250416 | 153000 | 2141533275 | 24850 | 24850 | 24850 | 24850 | 1810 |
| 208 | 20250416 | 152900 | 2096554775 | 24850 | 24850 | 24850 | 24850 | 0 |
| 209 | 20250416 | 152800 | 2096554775 | 24850 | 24850 | 24850 | 24850 | 0 |
| 210 | 20250416 | 152700 | 2096554775 | 24850 | 24850 | 24850 | 24850 | 0 |
| 211 | 20250416 | 152600 | 2096554775 | 24850 | 24850 | 24850 | 24850 | 0 |
| 212 | 20250416 | 152500 | 2096554775 | 24850 | 24850 | 24850 | 24850 | 0 |
| 213 | 20250416 | 152400 | 2096554775 | 24850 | 24850 | 24850 | 24850 | 0 |
| 214 | 20250416 | 152300 | 2096554775 | 24850 | 24850 | 24850 | 24850 | 0 |
| 215 | 20250416 | 152200 | 2096554775 | 24850 | 24850 | 24850 | 24850 | 0 |
| 216 | 20250416 | 152100 | 2096554775 | 24850 | 24850 | 24850 | 24850 | 0 |
| 217 | 20250416 | 152000 | 2096554775 | 24850 | 24850 | 24850 | 24850 | 0 |
| 218 | 20250416 | 151900 | 2096554775 | 24850 | 24750 | 24850 | 24750 | 89 |
| 219 | 20250416 | 151800 | 2094350475 | 24750 | 24850 | 24850 | 24750 | 30 |
| 220 | 20250416 | 151700 | 2093605275 | 24800 | 24850 | 24850 | 24800 | 36 |
| 221 | 20250416 | 151600 | 2092711175 | 24850 | 24850 | 24850 | 24800 | 244 |
| 222 | 20250416 | 151500 | 2086647975 | 24850 | 24800 | 24850 | 24800 | 136 |
| 223 | 20250416 | 151400 | 2083273775 | 24850 | 24800 | 24850 | 24800 | 144 |
| 224 | 20250416 | 151300 | 2079695425 | 24850 | 24800 | 24850 | 24800 | 272 |
| 225 | 20250416 | 151200 | 2072936325 | 24850 | 24800 | 24850 | 24800 | 271 |
| 226 | 20250416 | 151100 | 2066202075 | 24850 | 24800 | 24850 | 24800 | 773 |
| 227 | 20250416 | 151000 | 2047010225 | 24800 | 24750 | 24800 | 24750 | 121 |
| 228 | 20250416 | 150900 | 2044012725 | 24800 | 24800 | 24800 | 24800 | 51 |
| 229 | 20250416 | 150800 | 2042747925 | 24800 | 24750 | 24800 | 24750 | 48 |
| 230 | 20250416 | 150700 | 2041558575 | 24750 | 24800 | 24800 | 24750 | 200 |
| 231 | 20250416 | 150600 | 2036604125 | 24800 | 24800 | 24800 | 24800 | 94 |
| 232 | 20250416 | 150500 | 2034272925 | 24800 | 24800 | 24800 | 24800 | 60 |
| 233 | 20250416 | 150400 | 2032784925 | 24800 | 24800 | 24800 | 24800 | 29 |
| 234 | 20250416 | 150300 | 2032065725 | 24800 | 24800 | 24800 | 24800 | 211 |
| 235 | 20250416 | 150200 | 2026832925 | 24750 | 24750 | 24800 | 24750 | 367 |
| 236 | 20250416 | 150100 | 2017744825 | 24750 | 24750 | 24750 | 24725 | 205 |
| 237 | 20250416 | 150000 | 2012673650 | 24750 | 24800 | 24800 | 24700 | 386 |
| 238 | 20250416 | 145900 | 2003119150 | 24800 | 24800 | 24800 | 24750 | 58 |
| 239 | 20250416 | 145800 | 2001682150 | 24750 | 24750 | 24750 | 24750 | 83 |
| 240 | 20250416 | 145700 | 1999627900 | 24750 | 24750 | 24850 | 24700 | 102 |
| 241 | 20250416 | 145600 | 1997105200 | 24850 | 24750 | 24850 | 24750 | 418 |
| 242 | 20250416 | 145500 | 1986754650 | 24750 | 24750 | 24750 | 24750 | 59 |
| 243 | 20250416 | 145400 | 1985294400 | 24750 | 24750 | 24750 | 24750 | 112 |
| 244 | 20250416 | 145300 | 1982522400 | 24750 | 24750 | 24750 | 24750 | 145 |
| 245 | 20250416 | 145200 | 1978933650 | 24750 | 24750 | 24750 | 24750 | 29 |
| 246 | 20250416 | 145100 | 1978215900 | 24750 | 24700 | 24750 | 24700 | 88 |
| 247 | 20250416 | 145000 | 1976038400 | 24750 | 24750 | 24750 | 24700 | 274 |
| 248 | 20250416 | 144900 | 1969263400 | 24750 | 24750 | 24750 | 24700 | 597 |
| 249 | 20250416 | 144800 | 1954508650 | 24700 | 24750 | 24800 | 24650 | 1113 |
| 250 | 20250416 | 144700 | 1927023200 | 24800 | 24750 | 24800 | 24750 | 52 |
| 251 | 20250416 | 144600 | 1925736050 | 24750 | 24750 | 24750 | 24750 | 80 |
| 252 | 20250416 | 144500 | 1923756050 | 24800 | 24800 | 24800 | 24750 | 54 |
| 253 | 20250416 | 144400 | 1922419350 | 24750 | 24750 | 24800 | 24750 | 128 |
| 254 | 20250416 | 144300 | 1919249950 | 24750 | 24750 | 24750 | 24750 | 42 |
| 255 | 20250416 | 144200 | 1918210450 | 24750 | 24750 | 24750 | 24750 | 195 |
| 256 | 20250416 | 144100 | 1913384200 | 24750 | 24750 | 24750 | 24750 | 82 |
| 257 | 20250416 | 144000 | 1911354700 | 24750 | 24700 | 24750 | 24700 | 267 |
| 258 | 20250416 | 143900 | 1904755950 | 24750 | 24750 | 24750 | 24750 | 106 |
| 259 | 20250416 | 143800 | 1902132450 | 24750 | 24750 | 24750 | 24750 | 136 |
| 260 | 20250416 | 143700 | 1898766450 | 24750 | 24700 | 24750 | 24700 | 221 |
| 261 | 20250416 | 143600 | 1893307650 | 24700 | 24750 | 24750 | 24700 | 347 |
| 262 | 20250416 | 143500 | 1884736600 | 24750 | 24750 | 24750 | 24750 | 74 |
| 263 | 20250416 | 143400 | 1882905100 | 24750 | 24700 | 24750 | 24650 | 194 |
| 264 | 20250416 | 143300 | 1878116400 | 24700 | 24750 | 24750 | 24700 | 223 |
| 265 | 20250416 | 143200 | 1872608200 | 24700 | 24800 | 24800 | 24700 | 77 |
| 266 | 20250416 | 143100 | 1870702350 | 24750 | 24850 | 24850 | 24750 | 164 |
| 267 | 20250416 | 143000 | 1866640500 | 24850 | 24800 | 24850 | 24800 | 157 |
| 268 | 20250416 | 142900 | 1862746850 | 24850 | 24800 | 24850 | 24800 | 55 |
| 269 | 20250416 | 142800 | 1861382700 | 24800 | 24800 | 24850 | 24750 | 175 |
| 270 | 20250416 | 142700 | 1857042950 | 24800 | 24800 | 24800 | 24800 | 69 |
| 271 | 20250416 | 142600 | 1855331750 | 24800 | 24800 | 24800 | 24750 | 138 |
| 272 | 20250416 | 142500 | 1851909850 | 24750 | 24800 | 24800 | 24700 | 1242 |
| 273 | 20250416 | 142400 | 1821172700 | 24850 | 24850 | 24850 | 24850 | 82 |
| 274 | 20250416 | 142300 | 1819135000 | 24850 | 24850 | 24850 | 24850 | 55 |
| 275 | 20250416 | 142200 | 1817768250 | 24800 | 24800 | 24850 | 24800 | 462 |
| 276 | 20250416 | 142100 | 1806289550 | 24800 | 24850 | 24900 | 24800 | 174 |
| 277 | 20250416 | 142000 | 1801966450 | 24850 | 24850 | 24900 | 24800 | 405 |
| 278 | 20250416 | 141900 | 1791902500 | 24800 | 24900 | 24900 | 24800 | 367 |
| 279 | 20250416 | 141800 | 1782796250 | 24900 | 24850 | 24900 | 24850 | 117 |
| 280 | 20250416 | 141700 | 1779888650 | 24850 | 24850 | 24850 | 24850 | 99 |
| 281 | 20250416 | 141600 | 1777428500 | 24850 | 24850 | 24850 | 24800 | 84 |
| 282 | 20250416 | 141500 | 1775341150 | 24850 | 24850 | 24850 | 24800 | 80 |
| 283 | 20250416 | 141400 | 1773353400 | 24850 | 24850 | 24850 | 24850 | 82 |
| 284 | 20250416 | 141300 | 1771315700 | 24850 | 24850 | 24850 | 24850 | 58 |
| 285 | 20250416 | 141200 | 1769874400 | 24850 | 24850 | 24850 | 24850 | 81 |
| 286 | 20250416 | 141100 | 1767861550 | 24850 | 24850 | 24850 | 24850 | 24 |
| 287 | 20250416 | 141000 | 1767265150 | 24850 | 24900 | 24900 | 24800 | 109 |
| 288 | 20250416 | 140900 | 1764555300 | 24850 | 24900 | 24900 | 24850 | 86 |
| 289 | 20250416 | 140800 | 1762416950 | 24900 | 24850 | 24900 | 24850 | 152 |
| 290 | 20250416 | 140700 | 1758638350 | 24900 | 24850 | 24900 | 24850 | 131 |
| 291 | 20250416 | 140600 | 1755379100 | 24850 | 24850 | 24850 | 24850 | 137 |
| 292 | 20250416 | 140500 | 1751974650 | 24850 | 24850 | 24850 | 24850 | 1103 |
| 293 | 20250416 | 140400 | 1724565100 | 24850 | 24800 | 24850 | 24800 | 152 |
| 294 | 20250416 | 140300 | 1720792900 | 24850 | 24850 | 24850 | 24850 | 208 |
| 295 | 20250416 | 140200 | 1715624100 | 24850 | 24850 | 24850 | 24800 | 127 |
| 296 | 20250416 | 140100 | 1712470450 | 24850 | 24850 | 24850 | 24850 | 53 |
| 297 | 20250416 | 140000 | 1711153400 | 24850 | 24850 | 24850 | 24800 | 1503 |
| 298 | 20250416 | 135900 | 1673876000 | 24850 | 24850 | 24850 | 24850 | 32 |
| 299 | 20250416 | 135800 | 1673080800 | 24850 | 24850 | 24850 | 24850 | 58 |
| 300 | 20250416 | 135700 | 1671639500 | 24850 | 24900 | 24900 | 24800 | 490 |
| 301 | 20250416 | 135600 | 1659474050 | 24900 | 24900 | 24900 | 24900 | 78 |
| 302 | 20250416 | 135500 | 1657531850 | 24900 | 24900 | 24900 | 24900 | 60 |
| 303 | 20250416 | 135400 | 1656037850 | 24900 | 24850 | 24900 | 24850 | 144 |
| 304 | 20250416 | 135300 | 1652457000 | 24950 | 24900 | 24950 | 24850 | 103 |
| 305 | 20250416 | 135200 | 1649894450 | 24900 | 24900 | 24900 | 24900 | 221 |
| 306 | 20250416 | 135100 | 1644391550 | 24900 | 24900 | 24900 | 24900 | 77 |
| 307 | 20250416 | 135000 | 1642474250 | 24900 | 24900 | 24900 | 24900 | 63 |
| 308 | 20250416 | 134900 | 1640905550 | 24900 | 24900 | 24900 | 24900 | 324 |
| 309 | 20250416 | 134800 | 1632837950 | 24900 | 24900 | 24900 | 24900 | 26 |
| 310 | 20250416 | 134700 | 1632190550 | 24900 | 24900 | 24950 | 24850 | 152 |
| 311 | 20250416 | 134600 | 1628409200 | 24950 | 24950 | 24950 | 24900 | 152 |
| 312 | 20250416 | 134500 | 1624621600 | 24950 | 24950 | 24950 | 24900 | 57 |
| 313 | 20250416 | 134400 | 1623202150 | 24900 | 24900 | 24950 | 24900 | 136 |
| 314 | 20250416 | 134300 | 1619815700 | 24900 | 24900 | 24900 | 24900 | 76 |
| 315 | 20250416 | 134200 | 1617923300 | 24900 | 24900 | 24900 | 24900 | 53 |
| 316 | 20250416 | 134100 | 1616603600 | 24900 | 24900 | 24900 | 24900 | 30 |
| 317 | 20250416 | 134000 | 1615856600 | 24900 | 24950 | 24950 | 24850 | 919 |
| 318 | 20250416 | 133900 | 1592972700 | 24900 | 24950 | 24950 | 24900 | 209 |
| 319 | 20250416 | 133800 | 1587765900 | 24950 | 24850 | 24950 | 24850 | 1061 |
| 320 | 20250416 | 133700 | 1561351450 | 24850 | 24850 | 24850 | 24850 | 74 |
| 321 | 20250416 | 133600 | 1559512550 | 24850 | 24850 | 24850 | 24850 | 27 |
| 322 | 20250416 | 133500 | 1558841600 | 24850 | 24850 | 24850 | 24850 | 102 |
| 323 | 20250416 | 133400 | 1556306900 | 24850 | 24850 | 24850 | 24850 | 47 |
| 324 | 20250416 | 133300 | 1555138950 | 24850 | 24850 | 24850 | 24850 | 137 |
| 325 | 20250416 | 133200 | 1551734500 | 24850 | 24900 | 24900 | 24850 | 93 |
| 326 | 20250416 | 133100 | 1549422000 | 24900 | 24850 | 24900 | 24850 | 79 |
| 327 | 20250416 | 133000 | 1547456400 | 24900 | 24900 | 24900 | 24850 | 79 |
| 328 | 20250416 | 132900 | 1545489350 | 24900 | 24900 | 24900 | 24900 | 93 |
| 329 | 20250416 | 132800 | 1543173650 | 24900 | 24900 | 24900 | 24900 | 77 |
| 330 | 20250416 | 132700 | 1541256350 | 24900 | 24900 | 24900 | 24900 | 51 |
| 331 | 20250416 | 132600 | 1539986450 | 24900 | 24900 | 24900 | 24900 | 78 |
| 332 | 20250416 | 132500 | 1538044250 | 24900 | 24900 | 24900 | 24900 | 47 |
| 333 | 20250416 | 132400 | 1536873950 | 24850 | 24850 | 24900 | 24850 | 261 |
| 334 | 20250416 | 132300 | 1530376000 | 24850 | 24850 | 24850 | 24850 | 117 |
| 335 | 20250416 | 132200 | 1527468550 | 24850 | 24850 | 24850 | 24850 | 30 |
| 336 | 20250416 | 132100 | 1526723050 | 24850 | 24850 | 24850 | 24850 | 118 |
| 337 | 20250416 | 132000 | 1523790750 | 24850 | 24850 | 24850 | 24850 | 136 |
| 338 | 20250416 | 131900 | 1520411150 | 24850 | 24850 | 24850 | 24850 | 30 |
| 339 | 20250416 | 131800 | 1519665650 | 24850 | 24800 | 24850 | 24800 | 84 |
| 340 | 20250416 | 131700 | 1517581250 | 24800 | 24800 | 24800 | 24800 | 114 |
| 341 | 20250416 | 131600 | 1514754050 | 24800 | 24800 | 24800 | 24800 | 74 |
| 342 | 20250416 | 131500 | 1512918850 | 24800 | 24800 | 24800 | 24800 | 25 |
| 343 | 20250416 | 131400 | 1512298850 | 24850 | 24900 | 24900 | 24850 | 93 |
| 344 | 20250416 | 131300 | 1509984950 | 24900 | 24850 | 24900 | 24850 | 105 |
| 345 | 20250416 | 131200 | 1507374450 | 24900 | 24850 | 24900 | 24850 | 77 |
| 346 | 20250416 | 131100 | 1505458550 | 24850 | 24850 | 24850 | 24850 | 41 |
| 347 | 20250416 | 131000 | 1504439700 | 24850 | 24850 | 24850 | 24850 | 74 |
| 348 | 20250416 | 130900 | 1502600800 | 24850 | 24850 | 24850 | 24850 | 54 |
| 349 | 20250416 | 130800 | 1501258900 | 24850 | 24850 | 24850 | 24850 | 209 |
| 350 | 20250416 | 130700 | 1496065250 | 24850 | 24850 | 24850 | 24850 | 52 |
| 351 | 20250416 | 130600 | 1494773050 | 24800 | 24750 | 24800 | 24750 | 642 |
| 352 | 20250416 | 130500 | 1478883400 | 24850 | 24800 | 24850 | 24800 | 52 |
| 353 | 20250416 | 130400 | 1477592300 | 24800 | 24850 | 24850 | 24800 | 78 |
| 354 | 20250416 | 130300 | 1475656400 | 24850 | 24850 | 24850 | 24850 | 66 |
| 355 | 20250416 | 130200 | 1474016300 | 24850 | 24850 | 24850 | 24850 | 28 |
| 356 | 20250416 | 130100 | 1473320500 | 24850 | 24900 | 24900 | 24800 | 1617 |
| 357 | 20250416 | 130000 | 1433169350 | 24900 | 24900 | 24900 | 24900 | 120 |
| 358 | 20250416 | 125900 | 1430181350 | 24900 | 24900 | 24900 | 24850 | 77 |
| 359 | 20250416 | 125800 | 1428264100 | 24900 | 24900 | 24900 | 24900 | 57 |
| 360 | 20250416 | 125700 | 1426844800 | 24900 | 24900 | 24900 | 24900 | 54 |
| 361 | 20250416 | 125600 | 1425500200 | 24900 | 24900 | 24900 | 24900 | 51 |
| 362 | 20250416 | 125500 | 1424230300 | 24900 | 24900 | 24900 | 24900 | 44 |
| 363 | 20250416 | 125400 | 1423134700 | 24900 | 24900 | 24900 | 24900 | 55 |
| 364 | 20250416 | 125300 | 1421765200 | 24900 | 24900 | 24950 | 24900 | 382 |
| 365 | 20250416 | 125200 | 1412252500 | 24900 | 24900 | 24900 | 24900 | 53 |
| 366 | 20250416 | 125100 | 1410932800 | 24900 | 24900 | 24900 | 24900 | 125 |
| 367 | 20250416 | 125000 | 1407820300 | 24900 | 24900 | 24900 | 24900 | 54 |
| 368 | 20250416 | 124900 | 1406475700 | 24900 | 24900 | 24900 | 24900 | 50 |
| 369 | 20250416 | 124800 | 1405230700 | 24900 | 24850 | 24900 | 24850 | 300 |
| 370 | 20250416 | 124700 | 1397774450 | 24850 | 24850 | 24850 | 24850 | 51 |
| 371 | 20250416 | 124600 | 1396507100 | 24850 | 24850 | 24850 | 24850 | 62 |
| 372 | 20250416 | 124500 | 1394966400 | 24850 | 24850 | 24850 | 24800 | 853 |
| 373 | 20250416 | 124400 | 1373771850 | 24900 | 24900 | 24900 | 24900 | 297 |
| 374 | 20250416 | 124300 | 1366376550 | 24900 | 24900 | 24900 | 24900 | 31 |
| 375 | 20250416 | 124200 | 1365604650 | 24850 | 24900 | 24900 | 24850 | 53 |
| 376 | 20250416 | 124100 | 1364285000 | 24900 | 24900 | 24900 | 24900 | 33 |
| 377 | 20250416 | 124000 | 1363463300 | 24900 | 24900 | 24900 | 24900 | 76 |
| 378 | 20250416 | 123900 | 1361570900 | 24850 | 24850 | 24900 | 24850 | 305 |
| 379 | 20250416 | 123800 | 1353990400 | 24850 | 24850 | 24850 | 24850 | 60 |
| 380 | 20250416 | 123700 | 1352499400 | 24850 | 24850 | 24850 | 24850 | 71 |
| 381 | 20250416 | 123600 | 1350735050 | 24850 | 24850 | 24850 | 24850 | 43 |
| 382 | 20250416 | 123500 | 1349666500 | 24850 | 24900 | 24900 | 24850 | 126 |
| 383 | 20250416 | 123400 | 1346532800 | 24900 | 24950 | 24950 | 24900 | 42 |
| 384 | 20250416 | 123300 | 1345485800 | 24900 | 24900 | 24900 | 24900 | 73 |
| 385 | 20250416 | 123200 | 1343668100 | 24900 | 24950 | 24950 | 24900 | 147 |
| 386 | 20250416 | 123100 | 1340006500 | 24900 | 24900 | 24900 | 24900 | 71 |
| 387 | 20250416 | 123000 | 1338238600 | 24900 | 24900 | 24900 | 24900 | 63 |
| 388 | 20250416 | 122900 | 1336669900 | 24900 | 24900 | 24900 | 24850 | 75 |
| 389 | 20250416 | 122800 | 1334804750 | 24900 | 24900 | 24900 | 24900 | 68 |
| 390 | 20250416 | 122700 | 1333111550 | 24850 | 24900 | 24900 | 24850 | 207 |
| 391 | 20250416 | 122600 | 1327958150 | 24900 | 24950 | 24950 | 24900 | 246 |
| 392 | 20250416 | 122500 | 1321830150 | 24950 | 24950 | 24950 | 24950 | 32 |
| 393 | 20250416 | 122400 | 1321031750 | 24950 | 24950 | 24950 | 24950 | 57 |
| 394 | 20250416 | 122300 | 1319609600 | 24950 | 24900 | 24950 | 24900 | 51 |
| 395 | 20250416 | 122200 | 1318338400 | 24950 | 24900 | 24950 | 24900 | 56 |
| 396 | 20250416 | 122100 | 1316941250 | 24900 | 24900 | 24900 | 24900 | 248 |
| 397 | 20250416 | 122000 | 1310766050 | 24900 | 24900 | 24900 | 24900 | 328 |
| 398 | 20250416 | 121900 | 1302598850 | 24900 | 24900 | 24900 | 24900 | 180 |
| 399 | 20250416 | 121800 | 1298116850 | 24900 | 24900 | 24900 | 24900 | 46 |
| 400 | 20250416 | 121700 | 1296971450 | 24900 | 24900 | 24900 | 24900 | 55 |
| 401 | 20250416 | 121600 | 1295601950 | 24900 | 24900 | 24900 | 24900 | 25 |
| 402 | 20250416 | 121500 | 1294979450 | 24900 | 24900 | 24900 | 24900 | 58 |
| 403 | 20250416 | 121400 | 1293535250 | 24900 | 24900 | 24900 | 24900 | 51 |
| 404 | 20250416 | 121300 | 1292265350 | 24900 | 24900 | 24900 | 24900 | 28 |
| 405 | 20250416 | 121200 | 1291568150 | 24900 | 24900 | 24900 | 24900 | 57 |
| 406 | 20250416 | 121100 | 1290148850 | 24900 | 24900 | 24900 | 24900 | 24 |
| 407 | 20250416 | 121000 | 1289551250 | 24900 | 24900 | 24900 | 24900 | 58 |
| 408 | 20250416 | 120900 | 1288107050 | 24900 | 24900 | 24900 | 24900 | 30 |
| 409 | 20250416 | 120800 | 1287360050 | 24900 | 24900 | 24900 | 24900 | 54 |
| 410 | 20250416 | 120700 | 1286015450 | 24850 | 24850 | 24850 | 24850 | 30 |
| 411 | 20250416 | 120600 | 1285269950 | 24850 | 24850 | 24850 | 24850 | 27 |
| 412 | 20250416 | 120500 | 1284599000 | 24850 | 24900 | 24900 | 24850 | 262 |
| 413 | 20250416 | 120400 | 1278087100 | 24900 | 24900 | 24900 | 24900 | 56 |
| 414 | 20250416 | 120300 | 1276692700 | 24900 | 24900 | 24900 | 24900 | 55 |
| 415 | 20250416 | 120200 | 1275323200 | 24950 | 24900 | 24950 | 24900 | 110 |
| 416 | 20250416 | 120100 | 1272583200 | 24900 | 24900 | 24900 | 24900 | 52 |
| 417 | 20250416 | 120000 | 1271288400 | 24900 | 24900 | 24900 | 24900 | 37 |
| 418 | 20250416 | 115900 | 1270367100 | 24900 | 24900 | 24900 | 24900 | 146 |
| 419 | 20250416 | 115800 | 1266731700 | 24900 | 24900 | 24900 | 24875 | 1136 |
| 420 | 20250416 | 115700 | 1238472275 | 24900 | 24900 | 24900 | 24900 | 23 |
| 421 | 20250416 | 115600 | 1237899575 | 24900 | 24900 | 24900 | 24900 | 82 |
| 422 | 20250416 | 115500 | 1235857775 | 24900 | 24900 | 24900 | 24900 | 48 |
| 423 | 20250416 | 115400 | 1234662575 | 24900 | 24900 | 24900 | 24900 | 47 |
| 424 | 20250416 | 115300 | 1233492275 | 24900 | 24900 | 24900 | 24900 | 57 |
| 425 | 20250416 | 115200 | 1232072975 | 24900 | 24900 | 24900 | 24900 | 77 |
| 426 | 20250416 | 115100 | 1230155675 | 24875 | 24900 | 24900 | 24875 | 60 |
| 427 | 20250416 | 115000 | 1228661700 | 24900 | 24900 | 24900 | 24875 | 972 |
| 428 | 20250416 | 114900 | 1204480925 | 24900 | 24900 | 24900 | 24900 | 57 |
| 429 | 20250416 | 114800 | 1203061625 | 24900 | 24900 | 24900 | 24900 | 23 |
| 430 | 20250416 | 114700 | 1202488925 | 24900 | 24900 | 24900 | 24900 | 207 |
| 431 | 20250416 | 114600 | 1197334625 | 24900 | 24900 | 24900 | 24900 | 95 |
| 432 | 20250416 | 114500 | 1194969125 | 24900 | 24950 | 24950 | 24900 | 48 |
| 433 | 20250416 | 114400 | 1193771575 | 24900 | 24950 | 24950 | 24900 | 65 |
| 434 | 20250416 | 114300 | 1192150025 | 24950 | 24950 | 24950 | 24950 | 23 |
| 435 | 20250416 | 114200 | 1191576175 | 24950 | 24950 | 24950 | 24950 | 57 |
| 436 | 20250416 | 114100 | 1190154025 | 24950 | 24950 | 24950 | 24950 | 26 |
| 437 | 20250416 | 114000 | 1189505325 | 24950 | 24900 | 24950 | 24900 | 61 |
| 438 | 20250416 | 113900 | 1187983675 | 24950 | 24900 | 24950 | 24900 | 71 |
| 439 | 20250416 | 113800 | 1186214375 | 24950 | 24950 | 24950 | 24950 | 52 |
| 440 | 20250416 | 113700 | 1184916975 | 24950 | 24950 | 24950 | 24950 | 75 |
| 441 | 20250416 | 113600 | 1183045725 | 24900 | 24900 | 24900 | 24900 | 344 |
| 442 | 20250416 | 113500 | 1174480125 | 24900 | 24900 | 24900 | 24900 | 57 |
| 443 | 20250416 | 113400 | 1173060825 | 24900 | 24900 | 24950 | 24900 | 84 |
| 444 | 20250416 | 113300 | 1170968175 | 24950 | 24950 | 24950 | 24900 | 56 |
| 445 | 20250416 | 113200 | 1169571225 | 24950 | 24950 | 24950 | 24950 | 34 |
| 446 | 20250416 | 113100 | 1168722925 | 24950 | 24950 | 24950 | 24950 | 52 |
| 447 | 20250416 | 113000 | 1167425525 | 24950 | 24950 | 24950 | 24950 | 31 |
| 448 | 20250416 | 112900 | 1166652075 | 24950 | 24950 | 24950 | 24950 | 51 |
| 449 | 20250416 | 112800 | 1165379625 | 24900 | 24900 | 24900 | 24900 | 89 |
| 450 | 20250416 | 112700 | 1163163525 | 24950 | 24950 | 24950 | 24950 | 31 |
| 451 | 20250416 | 112600 | 1162390075 | 24950 | 24950 | 24950 | 24950 | 57 |
| 452 | 20250416 | 112500 | 1160967925 | 24900 | 24900 | 24900 | 24900 | 77 |
| 453 | 20250416 | 112400 | 1159050625 | 24900 | 24950 | 24950 | 24900 | 76 |
| 454 | 20250416 | 112300 | 1157156975 | 24950 | 24950 | 24950 | 24900 | 49 |
| 455 | 20250416 | 112200 | 1155935125 | 24950 | 24900 | 24950 | 24900 | 37 |
| 456 | 20250416 | 112100 | 1155012625 | 24900 | 24900 | 24900 | 24900 | 56 |
| 457 | 20250416 | 112000 | 1153618225 | 24900 | 24900 | 24900 | 24900 | 80 |
| 458 | 20250416 | 111900 | 1151626225 | 24950 | 24900 | 24950 | 24900 | 33 |
| 459 | 20250416 | 111800 | 1150803075 | 24900 | 24900 | 24950 | 24900 | 285 |
| 460 | 20250416 | 111700 | 1143704675 | 24950 | 24950 | 24950 | 24900 | 279 |
| 461 | 20250416 | 111600 | 1136753625 | 24950 | 24950 | 24950 | 24950 | 32 |
| 462 | 20250416 | 111500 | 1135955225 | 24950 | 24900 | 24950 | 24900 | 84 |
| 463 | 20250416 | 111400 | 1133860775 | 24900 | 24900 | 24950 | 24900 | 181 |
| 464 | 20250416 | 111300 | 1129352375 | 24950 | 24950 | 24950 | 24950 | 57 |
| 465 | 20250416 | 111200 | 1127930225 | 24900 | 24900 | 24900 | 24900 | 125 |
| 466 | 20250416 | 111100 | 1124817725 | 24900 | 24900 | 24900 | 24900 | 29 |
| 467 | 20250416 | 111000 | 1124095625 | 24900 | 24900 | 24900 | 24900 | 51 |
| 468 | 20250416 | 110900 | 1122825725 | 24900 | 24900 | 24900 | 24900 | 30 |
| 469 | 20250416 | 110800 | 1122078725 | 24900 | 24900 | 24900 | 24900 | 56 |
| 470 | 20250416 | 110700 | 1120684325 | 24900 | 24900 | 24900 | 24900 | 23 |
| 471 | 20250416 | 110600 | 1120111625 | 24900 | 24850 | 24900 | 24850 | 137 |
| 472 | 20250416 | 110500 | 1116704275 | 24850 | 24850 | 24850 | 24850 | 52 |
| 473 | 20250416 | 110400 | 1115412075 | 24850 | 24850 | 24850 | 24850 | 37 |
| 474 | 20250416 | 110300 | 1114492625 | 24850 | 24800 | 24850 | 24800 | 52 |
| 475 | 20250416 | 110200 | 1113200475 | 24800 | 24850 | 24850 | 24800 | 98 |
| 476 | 20250416 | 110100 | 1110769275 | 24850 | 24850 | 24850 | 24850 | 7 |
| 477 | 20250416 | 110000 | 1110595325 | 24800 | 24800 | 24800 | 24800 | 1 |
| 478 | 20250416 | 105900 | 1110570525 | 24850 | 24850 | 24850 | 24800 | 74 |
| 479 | 20250416 | 105800 | 1108732475 | 24850 | 24850 | 24850 | 24850 | 30 |
| 480 | 20250416 | 105700 | 1107986975 | 24850 | 24850 | 24850 | 24850 | 7 |
| 481 | 20250416 | 105600 | 1107813025 | 24850 | 24850 | 24850 | 24800 | 103 |
| 482 | 20250416 | 105500 | 1105253525 | 24850 | 24850 | 24850 | 24850 | 74 |
| 483 | 20250416 | 105400 | 1103414625 | 24850 | 24850 | 24850 | 24850 | 111 |
| 484 | 20250416 | 105300 | 1100656275 | 24850 | 24850 | 24850 | 24850 | 87 |
| 485 | 20250416 | 105200 | 1098494325 | 24850 | 24850 | 24850 | 24850 | 6 |
| 486 | 20250416 | 105100 | 1098345225 | 24850 | 24850 | 24850 | 24850 | 10 |
| 487 | 20250416 | 105000 | 1098096725 | 24850 | 24850 | 24850 | 24850 | 7 |
| 488 | 20250416 | 104900 | 1097922775 | 24850 | 24850 | 24850 | 24850 | 201 |
| 489 | 20250416 | 104800 | 1092927925 | 24850 | 24850 | 24850 | 24850 | 0 |
| 490 | 20250416 | 104700 | 1092927925 | 24850 | 24850 | 24850 | 24850 | 7 |
| 491 | 20250416 | 104600 | 1092753975 | 24800 | 24800 | 24800 | 24800 | 499 |
| 492 | 20250416 | 104500 | 1080378775 | 24850 | 24850 | 24850 | 24850 | 6 |
| 493 | 20250416 | 104400 | 1080229675 | 24850 | 24850 | 24850 | 24850 | 111 |
| 494 | 20250416 | 104300 | 1077471325 | 24850 | 24850 | 24850 | 24850 | 0 |
| 495 | 20250416 | 104200 | 1077471325 | 24850 | 24850 | 24850 | 24850 | 38 |
| 496 | 20250416 | 104100 | 1076527025 | 24850 | 24900 | 24900 | 24850 | 674 |
| 497 | 20250416 | 104000 | 1059777375 | 24900 | 24900 | 24900 | 24900 | 43 |
| 498 | 20250416 | 103900 | 1058706675 | 24900 | 24900 | 24900 | 24900 | 58 |
| 499 | 20250416 | 103800 | 1057262475 | 24950 | 24950 | 24950 | 24900 | 49 |
| 500 | 20250416 | 103700 | 1056041025 | 24900 | 24900 | 24900 | 24900 | 12 |
| 501 | 20250416 | 103600 | 1055742225 | 24900 | 24850 | 24900 | 24850 | 315 |
| 502 | 20250416 | 103500 | 1047905375 | 24900 | 24850 | 24900 | 24850 | 224 |
| 503 | 20250416 | 103400 | 1042337975 | 24850 | 24850 | 24850 | 24850 | 7 |
| 504 | 20250416 | 103300 | 1042164025 | 24800 | 24800 | 24800 | 24800 | 457 |
| 505 | 20250416 | 103200 | 1030830425 | 24800 | 24800 | 24800 | 24800 | 10 |
| 506 | 20250416 | 103100 | 1030582425 | 24800 | 24800 | 24800 | 24800 | 6 |
| 507 | 20250416 | 103000 | 1030433625 | 24800 | 24800 | 24800 | 24800 | 511 |
| 508 | 20250416 | 102900 | 1017760825 | 24800 | 24750 | 24800 | 24750 | 387 |
| 509 | 20250416 | 102800 | 1008181325 | 24750 | 24700 | 24750 | 24650 | 1058 |
| 510 | 20250416 | 102700 | 982070725 | 24700 | 24700 | 24700 | 24650 | 52 |
| 511 | 20250416 | 102600 | 980788375 | 24700 | 24650 | 24700 | 24650 | 38 |
| 512 | 20250416 | 102500 | 979851325 | 24650 | 24650 | 24650 | 24650 | 14 |
| 513 | 20250416 | 102400 | 979506225 | 24700 | 24700 | 24700 | 24700 | 6 |
| 514 | 20250416 | 102300 | 979358025 | 24650 | 24650 | 24650 | 24650 | 4 |
| 515 | 20250416 | 102200 | 979259425 | 24700 | 24700 | 24700 | 24700 | 21 |
| 516 | 20250416 | 102100 | 978740725 | 24700 | 24700 | 24700 | 24700 | 7 |
| 517 | 20250416 | 102000 | 978567825 | 24650 | 24650 | 24700 | 24650 | 1166 |
| 518 | 20250416 | 101900 | 949771325 | 24700 | 24650 | 24700 | 24650 | 71 |
| 519 | 20250416 | 101800 | 948020575 | 24700 | 24700 | 24700 | 24700 | 5 |
| 520 | 20250416 | 101700 | 947897075 | 24700 | 24700 | 24700 | 24700 | 18 |
| 521 | 20250416 | 101600 | 947452475 | 24700 | 24650 | 24700 | 24650 | 7 |
| 522 | 20250416 | 101500 | 947279625 | 24700 | 24700 | 24700 | 24700 | 0 |
| 523 | 20250416 | 101400 | 947279625 | 24700 | 24650 | 24700 | 24650 | 9 |
| 524 | 20250416 | 101300 | 947057425 | 24700 | 24700 | 24700 | 24700 | 0 |
| 525 | 20250416 | 101200 | 947057425 | 24700 | 24700 | 24700 | 24700 | 7 |
| 526 | 20250416 | 101100 | 946884525 | 24650 | 24650 | 24700 | 24650 | 93 |
| 527 | 20250416 | 101000 | 944591925 | 24650 | 24700 | 24700 | 24650 | 21 |
| 528 | 20250416 | 100900 | 944074225 | 24700 | 24650 | 24700 | 24650 | 847 |
| 529 | 20250416 | 100800 | 923192275 | 24600 | 24600 | 24600 | 24600 | 1264 |
| 530 | 20250416 | 100700 | 892097875 | 24650 | 24600 | 24650 | 24600 | 152 |
| 531 | 20250416 | 100600 | 888357825 | 24600 | 24600 | 24600 | 24600 | 69 |
| 532 | 20250416 | 100500 | 886660425 | 24650 | 24650 | 24650 | 24650 | 63 |
| 533 | 20250416 | 100400 | 885107475 | 24650 | 24650 | 24650 | 24650 | 0 |
| 534 | 20250416 | 100300 | 885107475 | 24650 | 24650 | 24700 | 24650 | 20 |
| 535 | 20250416 | 100200 | 884614375 | 24650 | 24650 | 24650 | 24650 | 67 |
| 536 | 20250416 | 100100 | 882962825 | 24650 | 24750 | 24750 | 24650 | 542 |
| 537 | 20250416 | 100000 | 869586425 | 24750 | 24750 | 24750 | 24750 | 113 |
| 538 | 20250416 | 095900 | 866789675 | 24750 | 24650 | 24750 | 24650 | 376 |
| 539 | 20250416 | 095800 | 857503575 | 24650 | 24650 | 24700 | 24650 | 155 |
| 540 | 20250416 | 095700 | 853680125 | 24700 | 24650 | 24700 | 24650 | 496 |
| 541 | 20250416 | 095600 | 841453025 | 24650 | 24700 | 24700 | 24650 | 166 |
| 542 | 20250416 | 095500 | 837352875 | 24700 | 24650 | 24700 | 24650 | 12 |
| 543 | 20250416 | 095400 | 837056775 | 24700 | 24650 | 24750 | 24650 | 754 |
| 544 | 20250416 | 095300 | 818459275 | 24600 | 24650 | 24650 | 24550 | 102 |
| 545 | 20250416 | 095200 | 815948575 | 24650 | 24650 | 24650 | 24650 | 123 |
| 546 | 20250416 | 095100 | 812916625 | 24650 | 24650 | 24650 | 24650 | 37 |
| 547 | 20250416 | 095000 | 812004575 | 24650 | 24650 | 24650 | 24600 | 546 |
| 548 | 20250416 | 094900 | 798571825 | 24650 | 24650 | 24650 | 24550 | 1365 |
| 549 | 20250416 | 094800 | 764976925 | 24700 | 24750 | 24750 | 24650 | 576 |
| 550 | 20250416 | 094700 | 750757075 | 24750 | 24850 | 24850 | 24750 | 50 |
| 551 | 20250416 | 094600 | 749517525 | 24850 | 24900 | 24900 | 24750 | 885 |
| 552 | 20250416 | 094500 | 727576575 | 24900 | 24900 | 24900 | 24800 | 72 |
| 553 | 20250416 | 094400 | 725783875 | 24900 | 24900 | 24900 | 24800 | 267 |
| 554 | 20250416 | 094300 | 719137075 | 24900 | 24900 | 24900 | 24850 | 114 |
| 555 | 20250416 | 094200 | 716302475 | 24900 | 24850 | 24900 | 24850 | 384 |
| 556 | 20250416 | 094100 | 706759475 | 24850 | 24850 | 24850 | 24850 | 48 |
| 557 | 20250416 | 094000 | 705566675 | 24850 | 24800 | 24850 | 24750 | 462 |
| 558 | 20250416 | 093900 | 694109525 | 24750 | 24800 | 24800 | 24750 | 45 |
| 559 | 20250416 | 093800 | 692994675 | 24800 | 24800 | 24800 | 24750 | 1075 |
| 560 | 20250416 | 093700 | 666345175 | 24800 | 24750 | 24800 | 24750 | 95 |
| 561 | 20250416 | 093600 | 663990175 | 24800 | 24850 | 24850 | 24800 | 43 |
| 562 | 20250416 | 093500 | 662922525 | 24850 | 24850 | 24850 | 24800 | 131 |
| 563 | 20250416 | 093400 | 659672225 | 24850 | 24850 | 24850 | 24800 | 100 |
| 564 | 20250416 | 093300 | 657190225 | 24850 | 24900 | 24900 | 24800 | 976 |
| 565 | 20250416 | 093200 | 632943575 | 24850 | 24900 | 24950 | 24850 | 242 |
| 566 | 20250416 | 093100 | 626919825 | 24950 | 25000 | 25000 | 24900 | 678 |
| 567 | 20250416 | 093000 | 610034525 | 24900 | 24950 | 25050 | 24900 | 1687 |
| 568 | 20250416 | 092900 | 567837175 | 24950 | 24950 | 24950 | 24900 | 193 |
| 569 | 20250416 | 092800 | 563022525 | 24950 | 24950 | 24950 | 24950 | 456 |
| 570 | 20250416 | 092700 | 551645325 | 25000 | 25000 | 25000 | 25000 | 144 |
| 571 | 20250416 | 092600 | 548045325 | 25000 | 25000 | 25000 | 24950 | 196 |
| 572 | 20250416 | 092500 | 543145675 | 24950 | 25000 | 25000 | 24950 | 159 |
| 573 | 20250416 | 092400 | 539178075 | 25000 | 25000 | 25000 | 24950 | 1306 |
| 574 | 20250416 | 092300 | 506540725 | 25000 | 24900 | 25000 | 24900 | 1875 |
| 575 | 20250416 | 092200 | 459735775 | 25000 | 24850 | 25000 | 24850 | 1407 |
| 576 | 20250416 | 092100 | 424737975 | 24900 | 24950 | 24950 | 24900 | 218 |
| 577 | 20250416 | 092000 | 419309225 | 24950 | 24900 | 24950 | 24850 | 104 |
| 578 | 20250416 | 091900 | 416718275 | 24900 | 24900 | 24900 | 24850 | 256 |
| 579 | 20250416 | 091800 | 410355925 | 24900 | 24850 | 24950 | 24800 | 826 |
| 580 | 20250416 | 091700 | 389805875 | 24850 | 24750 | 24900 | 24700 | 1928 |
| 581 | 20250416 | 091600 | 341910475 | 24750 | 24750 | 24750 | 24700 | 181 |
| 582 | 20250416 | 091500 | 337437625 | 24650 | 24650 | 24750 | 24650 | 1127 |
| 583 | 20250416 | 091400 | 309602275 | 24650 | 24650 | 24650 | 24600 | 277 |
| 584 | 20250416 | 091300 | 302775325 | 24700 | 24600 | 24700 | 24600 | 90 |
| 585 | 20250416 | 091200 | 300556075 | 24500 | 24650 | 24700 | 24500 | 3153 |
| 586 | 20250416 | 091100 | 223171725 | 24550 | 24450 | 24650 | 24450 | 4554 |
| 587 | 20250416 | 091000 | 111393375 | 24500 | 24525 | 24525 | 24450 | 1591 |
| 588 | 20250416 | 090900 | 72404950 | 24500 | 24525 | 24525 | 24500 | 206 |
| 589 | 20250416 | 090800 | 67354950 | 24525 | 24500 | 24550 | 24500 | 691 |
| 590 | 20250416 | 090700 | 50410350 | 24450 | 24500 | 24550 | 24450 | 212 |
| 591 | 20250416 | 090600 | 45221550 | 24450 | 24450 | 24500 | 24450 | 185 |
| 592 | 20250416 | 090500 | 40695800 | 24400 | 24400 | 24400 | 24400 | 150 |
| 593 | 20250416 | 090400 | 37035800 | 24400 | 24400 | 24400 | 24400 | 138 |
| 594 | 20250416 | 090300 | 33668600 | 24400 | 24400 | 24400 | 24400 | 235 |
| 595 | 20250416 | 090200 | 27934600 | 24250 | 24250 | 24400 | 24250 | 133 |
| 596 | 20250416 | 090100 | 24700300 | 24350 | 24300 | 24350 | 24250 | 658 |
| 597 | 20250416 | 090000 | 8708250 | 24300 | 24250 | 24300 | 24100 | 359 |