35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 191600 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 2520 |
| 3 | 20250417 | 191500 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 4 | 20250417 | 191400 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 5 | 20250417 | 191300 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 6 | 20250417 | 191200 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 7 | 20250417 | 191100 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 8 | 20250417 | 191000 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 9 | 20250417 | 190900 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 10 | 20250417 | 190800 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 11 | 20250417 | 190700 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 12 | 20250417 | 190600 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 13 | 20250417 | 190500 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 14 | 20250417 | 190400 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 15 | 20250417 | 190300 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 16 | 20250417 | 190200 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 17 | 20250417 | 190100 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 18 | 20250417 | 190000 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 19 | 20250417 | 185900 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 20 | 20250417 | 185800 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 21 | 20250417 | 185700 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 22 | 20250417 | 185600 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 23 | 20250417 | 185500 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 24 | 20250417 | 185400 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 25 | 20250417 | 185300 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 26 | 20250417 | 185200 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 27 | 20250417 | 185100 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 28 | 20250417 | 185000 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 29 | 20250417 | 184900 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 30 | 20250417 | 184800 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 31 | 20250417 | 184700 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 32 | 20250417 | 184600 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 2520 |
| 33 | 20250417 | 184500 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 34 | 20250417 | 184400 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 35 | 20250417 | 184300 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 36 | 20250417 | 184200 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 37 | 20250417 | 184100 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 38 | 20250417 | 184000 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 39 | 20250417 | 183900 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 40 | 20250417 | 183800 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 41 | 20250417 | 183700 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 42 | 20250417 | 183600 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 43 | 20250417 | 183500 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 44 | 20250417 | 183400 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 45 | 20250417 | 183300 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 46 | 20250417 | 183200 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 47 | 20250417 | 183100 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 48 | 20250417 | 183000 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 49 | 20250417 | 182900 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 50 | 20250417 | 182800 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 51 | 20250417 | 182700 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 52 | 20250417 | 182600 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 53 | 20250417 | 182500 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 54 | 20250417 | 182400 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 55 | 20250417 | 182300 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 56 | 20250417 | 182200 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 57 | 20250417 | 182100 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 58 | 20250417 | 182000 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 59 | 20250417 | 181900 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 60 | 20250417 | 181800 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 61 | 20250417 | 181700 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 62 | 20250417 | 181600 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 2520 |
| 63 | 20250417 | 181500 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 64 | 20250417 | 181400 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 65 | 20250417 | 181300 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 66 | 20250417 | 181200 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 67 | 20250417 | 181100 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 68 | 20250417 | 181000 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 69 | 20250417 | 180900 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 70 | 20250417 | 180800 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 71 | 20250417 | 180700 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 72 | 20250417 | 180600 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 73 | 20250417 | 180500 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 74 | 20250417 | 180400 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 75 | 20250417 | 180300 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 76 | 20250417 | 180200 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 77 | 20250417 | 180100 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 78 | 20250417 | 180000 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 79 | 20250417 | 175900 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 80 | 20250417 | 175800 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 81 | 20250417 | 175700 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 82 | 20250417 | 175600 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 83 | 20250417 | 175500 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 84 | 20250417 | 175400 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 85 | 20250417 | 175300 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 86 | 20250417 | 175200 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 87 | 20250417 | 175100 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 88 | 20250417 | 175000 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 89 | 20250417 | 174900 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 90 | 20250417 | 174800 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 91 | 20250417 | 174700 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 92 | 20250417 | 174600 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 2520 |
| 93 | 20250417 | 174500 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 94 | 20250417 | 174400 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 95 | 20250417 | 174300 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 96 | 20250417 | 174200 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 97 | 20250417 | 174100 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 98 | 20250417 | 174000 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 99 | 20250417 | 173900 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 100 | 20250417 | 173800 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 101 | 20250417 | 173700 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 102 | 20250417 | 173600 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 103 | 20250417 | 173500 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 104 | 20250417 | 173400 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 105 | 20250417 | 173300 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 106 | 20250417 | 173200 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 107 | 20250417 | 173100 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 108 | 20250417 | 173000 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 109 | 20250417 | 172900 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 110 | 20250417 | 172800 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 111 | 20250417 | 172700 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 112 | 20250417 | 172600 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 113 | 20250417 | 172500 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 114 | 20250417 | 172400 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 115 | 20250417 | 172300 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 116 | 20250417 | 172200 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 117 | 20250417 | 172100 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 118 | 20250417 | 172000 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 119 | 20250417 | 171900 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 120 | 20250417 | 171800 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 121 | 20250417 | 171700 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 122 | 20250417 | 171600 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 2520 |
| 123 | 20250417 | 171500 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 124 | 20250417 | 171400 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 125 | 20250417 | 171300 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 126 | 20250417 | 171200 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 127 | 20250417 | 171100 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 128 | 20250417 | 171000 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 129 | 20250417 | 170900 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 130 | 20250417 | 170800 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 131 | 20250417 | 170700 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 132 | 20250417 | 170600 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 133 | 20250417 | 170500 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 134 | 20250417 | 170400 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 135 | 20250417 | 170300 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 136 | 20250417 | 170200 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 137 | 20250417 | 170100 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 138 | 20250417 | 170000 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 139 | 20250417 | 165900 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 140 | 20250417 | 165800 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 141 | 20250417 | 165700 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 142 | 20250417 | 165600 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 143 | 20250417 | 165500 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 144 | 20250417 | 165400 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 145 | 20250417 | 165300 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 146 | 20250417 | 165200 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 147 | 20250417 | 165100 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 148 | 20250417 | 165000 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 149 | 20250417 | 164900 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 150 | 20250417 | 164800 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 151 | 20250417 | 164700 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 152 | 20250417 | 164600 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 2520 |
| 153 | 20250417 | 164500 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 154 | 20250417 | 164400 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 155 | 20250417 | 164300 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 156 | 20250417 | 164200 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 157 | 20250417 | 164100 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 158 | 20250417 | 164000 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 159 | 20250417 | 163900 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 160 | 20250417 | 163800 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 161 | 20250417 | 163700 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 162 | 20250417 | 163600 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 163 | 20250417 | 163500 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 164 | 20250417 | 163400 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 165 | 20250417 | 163300 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 166 | 20250417 | 163200 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 167 | 20250417 | 163100 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 168 | 20250417 | 163000 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 169 | 20250417 | 162900 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 170 | 20250417 | 162800 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 171 | 20250417 | 162700 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 172 | 20250417 | 162600 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 173 | 20250417 | 162500 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 174 | 20250417 | 162400 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 175 | 20250417 | 162300 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 176 | 20250417 | 162200 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 177 | 20250417 | 162100 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 178 | 20250417 | 162000 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 179 | 20250417 | 161900 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 180 | 20250417 | 161800 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 181 | 20250417 | 161700 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 182 | 20250417 | 161600 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 2520 |
| 183 | 20250417 | 161500 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 184 | 20250417 | 161400 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 185 | 20250417 | 161300 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 186 | 20250417 | 161200 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 187 | 20250417 | 161100 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 188 | 20250417 | 161000 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 189 | 20250417 | 160900 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 190 | 20250417 | 160800 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 191 | 20250417 | 160700 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 192 | 20250417 | 160600 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 193 | 20250417 | 160500 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 194 | 20250417 | 160400 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 195 | 20250417 | 160300 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 196 | 20250417 | 160200 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 197 | 20250417 | 160100 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 198 | 20250417 | 160000 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 199 | 20250417 | 155900 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 200 | 20250417 | 155800 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 201 | 20250417 | 155700 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 202 | 20250417 | 155600 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 203 | 20250417 | 155500 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 204 | 20250417 | 155400 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 205 | 20250417 | 155300 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 206 | 20250417 | 155200 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 207 | 20250417 | 155100 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 208 | 20250417 | 155000 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 209 | 20250417 | 154900 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 210 | 20250417 | 154800 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 211 | 20250417 | 154700 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 212 | 20250417 | 154600 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 2520 |
| 213 | 20250417 | 154500 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 214 | 20250417 | 154400 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 215 | 20250417 | 154300 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 216 | 20250417 | 154200 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 217 | 20250417 | 154100 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 218 | 20250417 | 154000 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 219 | 20250417 | 153900 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 220 | 20250417 | 153800 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 221 | 20250417 | 153700 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 222 | 20250417 | 153600 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 223 | 20250417 | 153500 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 224 | 20250417 | 153400 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 225 | 20250417 | 153300 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 226 | 20250417 | 153200 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 227 | 20250417 | 153100 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 228 | 20250417 | 153000 | 6311145500 | 315000 | 315000 | 315000 | 315000 | 2520 |
| 229 | 20250417 | 152900 | 5517345500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 230 | 20250417 | 152800 | 5517345500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 231 | 20250417 | 152700 | 5517345500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 232 | 20250417 | 152600 | 5517345500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 233 | 20250417 | 152500 | 5517345500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 234 | 20250417 | 152400 | 5517345500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 235 | 20250417 | 152300 | 5517345500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 236 | 20250417 | 152200 | 5517345500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 237 | 20250417 | 152100 | 5517345500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 238 | 20250417 | 152000 | 5517345500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 239 | 20250417 | 151900 | 5517345500 | 315000 | 315000 | 315000 | 314000 | 40 |
| 240 | 20250417 | 151800 | 5504762500 | 315000 | 315000 | 315000 | 314500 | 72 |
| 241 | 20250417 | 151700 | 5482106000 | 315500 | 315500 | 315500 | 315000 | 12 |
| 242 | 20250417 | 151600 | 5478323000 | 315000 | 315000 | 315500 | 315000 | 38 |
| 243 | 20250417 | 151500 | 5466352500 | 315000 | 314500 | 315500 | 314500 | 29 |
| 244 | 20250417 | 151400 | 5457218000 | 315500 | 315000 | 315500 | 315000 | 4 |
| 245 | 20250417 | 151300 | 5455956500 | 315000 | 315000 | 315500 | 315000 | 176 |
| 246 | 20250417 | 151200 | 5400502000 | 315000 | 315000 | 315000 | 315000 | 10 |
| 247 | 20250417 | 151100 | 5397352000 | 315000 | 315000 | 315000 | 314500 | 168 |
| 248 | 20250417 | 151000 | 5344513000 | 315000 | 314500 | 315000 | 314500 | 6 |
| 249 | 20250417 | 150900 | 5342624500 | 314500 | 315000 | 315000 | 314500 | 48 |
| 250 | 20250417 | 150800 | 5327519000 | 314500 | 315000 | 315000 | 314500 | 87 |
| 251 | 20250417 | 150700 | 5300153500 | 315000 | 315000 | 315000 | 315000 | 66 |
| 252 | 20250417 | 150600 | 5279363500 | 315000 | 315000 | 315000 | 314500 | 272 |
| 253 | 20250417 | 150500 | 5193691000 | 315500 | 315500 | 315500 | 315000 | 59 |
| 254 | 20250417 | 150400 | 5175104500 | 315000 | 315500 | 315500 | 315000 | 63 |
| 255 | 20250417 | 150300 | 5155258000 | 315500 | 315500 | 315500 | 315000 | 6 |
| 256 | 20250417 | 150200 | 5153367000 | 315000 | 315000 | 315500 | 315000 | 12 |
| 257 | 20250417 | 150100 | 5149586500 | 315500 | 315500 | 315500 | 315000 | 8 |
| 258 | 20250417 | 150000 | 5147064500 | 315500 | 315000 | 315500 | 315000 | 24 |
| 259 | 20250417 | 145900 | 5139501500 | 315500 | 315500 | 315500 | 315000 | 9 |
| 260 | 20250417 | 145800 | 5136662500 | 315000 | 315500 | 315500 | 315000 | 5 |
| 261 | 20250417 | 145700 | 5135086500 | 315000 | 315500 | 315500 | 315000 | 9 |
| 262 | 20250417 | 145600 | 5132249000 | 315500 | 315500 | 315500 | 315000 | 67 |
| 263 | 20250417 | 145500 | 5111112000 | 315500 | 315000 | 315500 | 315000 | 9 |
| 264 | 20250417 | 145400 | 5108275500 | 315500 | 315000 | 315500 | 315000 | 51 |
| 265 | 20250417 | 145300 | 5092186500 | 315500 | 315500 | 315500 | 315500 | 3 |
| 266 | 20250417 | 145200 | 5091240000 | 315500 | 316000 | 316000 | 315000 | 76 |
| 267 | 20250417 | 145100 | 5067265000 | 315500 | 315000 | 316000 | 314500 | 1514 |
| 268 | 20250417 | 145000 | 4589392000 | 315500 | 315500 | 315500 | 315000 | 11 |
| 269 | 20250417 | 144900 | 4585923500 | 315500 | 315500 | 315500 | 315000 | 33 |
| 270 | 20250417 | 144800 | 4575522500 | 315500 | 315000 | 315500 | 315000 | 4 |
| 271 | 20250417 | 144700 | 4574262000 | 315500 | 315000 | 315500 | 315000 | 40 |
| 272 | 20250417 | 144600 | 4561661000 | 315000 | 315000 | 315500 | 315000 | 7 |
| 273 | 20250417 | 144500 | 4559454500 | 315000 | 315500 | 315500 | 315000 | 8 |
| 274 | 20250417 | 144400 | 4556933000 | 315000 | 315000 | 315500 | 315000 | 17 |
| 275 | 20250417 | 144300 | 4551576000 | 315000 | 314500 | 315500 | 314500 | 248 |
| 276 | 20250417 | 144200 | 4473456000 | 314500 | 314500 | 315000 | 314500 | 57 |
| 277 | 20250417 | 144100 | 4455529000 | 315000 | 315000 | 315000 | 315000 | 90 |
| 278 | 20250417 | 144000 | 4427179000 | 315000 | 314500 | 315000 | 314500 | 11 |
| 279 | 20250417 | 143900 | 4423718000 | 314500 | 315000 | 315000 | 314500 | 8 |
| 280 | 20250417 | 143800 | 4421200000 | 314500 | 314500 | 315000 | 314500 | 10 |
| 281 | 20250417 | 143700 | 4418054000 | 314500 | 314500 | 315000 | 314500 | 31 |
| 282 | 20250417 | 143600 | 4408302000 | 314500 | 314500 | 315000 | 314500 | 12 |
| 283 | 20250417 | 143500 | 4404524500 | 315000 | 315000 | 315000 | 315000 | 2 |
| 284 | 20250417 | 143400 | 4403894500 | 315000 | 315500 | 315500 | 314500 | 63 |
| 285 | 20250417 | 143300 | 4384049500 | 315500 | 315000 | 315500 | 315000 | 11 |
| 286 | 20250417 | 143200 | 4380582500 | 315500 | 315000 | 315500 | 315000 | 60 |
| 287 | 20250417 | 143100 | 4361681500 | 315000 | 315000 | 315500 | 315000 | 12 |
| 288 | 20250417 | 143000 | 4357899500 | 315000 | 315000 | 315500 | 315000 | 29 |
| 289 | 20250417 | 142900 | 4348763000 | 315000 | 315500 | 315500 | 315000 | 12 |
| 290 | 20250417 | 142800 | 4344979500 | 315500 | 315500 | 315500 | 315000 | 7 |
| 291 | 20250417 | 142700 | 4342773000 | 315500 | 315500 | 315500 | 315000 | 9 |
| 292 | 20250417 | 142600 | 4339937000 | 315500 | 315000 | 315500 | 315000 | 38 |
| 293 | 20250417 | 142500 | 4327963500 | 315500 | 315000 | 315500 | 315000 | 15 |
| 294 | 20250417 | 142400 | 4323235000 | 315000 | 315500 | 315500 | 315000 | 16 |
| 295 | 20250417 | 142300 | 4318189000 | 315500 | 315500 | 315500 | 315000 | 33 |
| 296 | 20250417 | 142200 | 4307792500 | 315500 | 315500 | 315500 | 315000 | 6 |
| 297 | 20250417 | 142100 | 4305900000 | 315500 | 315500 | 315500 | 315000 | 11 |
| 298 | 20250417 | 142000 | 4302431000 | 315500 | 315000 | 315500 | 315000 | 4 |
| 299 | 20250417 | 141900 | 4301169500 | 315000 | 315500 | 315500 | 315000 | 5 |
| 300 | 20250417 | 141800 | 4299592500 | 315500 | 315000 | 315500 | 315000 | 120 |
| 301 | 20250417 | 141700 | 4261788000 | 315000 | 315000 | 315000 | 315000 | 5 |
| 302 | 20250417 | 141600 | 4260213000 | 315000 | 315000 | 315000 | 315000 | 10 |
| 303 | 20250417 | 141500 | 4257063000 | 315000 | 315000 | 315000 | 314500 | 8 |
| 304 | 20250417 | 141400 | 4254545500 | 315000 | 315000 | 315000 | 315000 | 9 |
| 305 | 20250417 | 141300 | 4251710500 | 315000 | 315000 | 315000 | 315000 | 7 |
| 306 | 20250417 | 141200 | 4249505500 | 315000 | 315000 | 315000 | 315000 | 5 |
| 307 | 20250417 | 141100 | 4247930500 | 315000 | 315000 | 315000 | 315000 | 5 |
| 308 | 20250417 | 141000 | 4246355500 | 315000 | 314500 | 315000 | 314500 | 2 |
| 309 | 20250417 | 140900 | 4245726000 | 315000 | 315000 | 315000 | 314500 | 8 |
| 310 | 20250417 | 140800 | 4243206500 | 315000 | 315000 | 315000 | 315000 | 3 |
| 311 | 20250417 | 140700 | 4242261500 | 315000 | 315000 | 315000 | 315000 | 22 |
| 312 | 20250417 | 140600 | 4235331500 | 315000 | 314500 | 315000 | 314500 | 69 |
| 313 | 20250417 | 140500 | 4213597000 | 315000 | 315000 | 315000 | 315000 | 14 |
| 314 | 20250417 | 140400 | 4209187000 | 315000 | 315500 | 315500 | 315000 | 32 |
| 315 | 20250417 | 140300 | 4199106000 | 315500 | 315500 | 315500 | 315500 | 5 |
| 316 | 20250417 | 140200 | 4197528500 | 315500 | 315500 | 315500 | 315000 | 24 |
| 317 | 20250417 | 140100 | 4189967000 | 315500 | 315500 | 315500 | 315500 | 6 |
| 318 | 20250417 | 140000 | 4188074000 | 315000 | 315500 | 315500 | 315000 | 34 |
| 319 | 20250417 | 135900 | 4177362000 | 315500 | 315000 | 315500 | 315000 | 7 |
| 320 | 20250417 | 135800 | 4175156000 | 315500 | 315000 | 315500 | 315000 | 366 |
| 321 | 20250417 | 135700 | 4059865500 | 314500 | 314500 | 314500 | 314500 | 4 |
| 322 | 20250417 | 135600 | 4058607500 | 315000 | 315000 | 315000 | 315000 | 8 |
| 323 | 20250417 | 135500 | 4056087500 | 315000 | 314500 | 315000 | 314500 | 10 |
| 324 | 20250417 | 135400 | 4052940000 | 314500 | 315000 | 315000 | 314500 | 14 |
| 325 | 20250417 | 135300 | 4048536000 | 315000 | 315000 | 315000 | 315000 | 7 |
| 326 | 20250417 | 135200 | 4046331000 | 315000 | 315000 | 315000 | 315000 | 1 |
| 327 | 20250417 | 135100 | 4046016000 | 314500 | 315000 | 315000 | 314500 | 7 |
| 328 | 20250417 | 135000 | 4043814000 | 315000 | 314500 | 315000 | 314500 | 10 |
| 329 | 20250417 | 134900 | 4040666000 | 315000 | 315000 | 315000 | 314500 | 3 |
| 330 | 20250417 | 134800 | 4039721500 | 314500 | 315000 | 315000 | 314500 | 11 |
| 331 | 20250417 | 134700 | 4036258500 | 314500 | 315000 | 315000 | 314500 | 13 |
| 332 | 20250417 | 134600 | 4032167500 | 315000 | 315000 | 315000 | 315000 | 2 |
| 333 | 20250417 | 134500 | 4031537500 | 314500 | 315000 | 315000 | 314500 | 7 |
| 334 | 20250417 | 134400 | 4029334500 | 315000 | 314500 | 315000 | 314500 | 16 |
| 335 | 20250417 | 134300 | 4024302000 | 315000 | 315000 | 315000 | 315000 | 2 |
| 336 | 20250417 | 134200 | 4023672000 | 314500 | 314500 | 315000 | 314500 | 121 |
| 337 | 20250417 | 134100 | 3985615000 | 315000 | 315000 | 315000 | 314500 | 12 |
| 338 | 20250417 | 134000 | 3981837000 | 315000 | 314500 | 315000 | 314500 | 5 |
| 339 | 20250417 | 133900 | 3980264000 | 315000 | 315000 | 315000 | 315000 | 4 |
| 340 | 20250417 | 133800 | 3979004000 | 315000 | 314500 | 315000 | 314500 | 7 |
| 341 | 20250417 | 133700 | 3976802000 | 314500 | 315000 | 315500 | 314500 | 25 |
| 342 | 20250417 | 133600 | 3968932500 | 315000 | 315000 | 315500 | 315000 | 68 |
| 343 | 20250417 | 133500 | 3947510500 | 315000 | 315500 | 315500 | 315000 | 167 |
| 344 | 20250417 | 133400 | 3894904000 | 315500 | 315000 | 315500 | 315000 | 15 |
| 345 | 20250417 | 133300 | 3890176500 | 315500 | 315500 | 315500 | 315500 | 5 |
| 346 | 20250417 | 133200 | 3888599000 | 315500 | 315500 | 315500 | 315000 | 7 |
| 347 | 20250417 | 133100 | 3886392500 | 315500 | 315500 | 315500 | 315500 | 3 |
| 348 | 20250417 | 133000 | 3885446000 | 315500 | 315500 | 315500 | 315000 | 7 |
| 349 | 20250417 | 132900 | 3883239500 | 315500 | 315500 | 315500 | 315500 | 5 |
| 350 | 20250417 | 132800 | 3881662000 | 315500 | 315500 | 315500 | 315500 | 7 |
| 351 | 20250417 | 132700 | 3879453500 | 315250 | 315500 | 315500 | 315250 | 16 |
| 352 | 20250417 | 132600 | 3874405750 | 315500 | 315500 | 315500 | 315500 | 27 |
| 353 | 20250417 | 132500 | 3865887250 | 315500 | 315500 | 315500 | 315000 | 30 |
| 354 | 20250417 | 132400 | 3856430250 | 315500 | 315500 | 315500 | 315500 | 3 |
| 355 | 20250417 | 132300 | 3855483750 | 315500 | 315500 | 315500 | 315500 | 16 |
| 356 | 20250417 | 132200 | 3850435750 | 315500 | 315500 | 315500 | 315000 | 10 |
| 357 | 20250417 | 132100 | 3847281250 | 315500 | 315500 | 315500 | 315000 | 10 |
| 358 | 20250417 | 132000 | 3844127750 | 315500 | 315000 | 315500 | 314500 | 447 |
| 359 | 20250417 | 131900 | 3703324250 | 315000 | 315000 | 315000 | 315000 | 5 |
| 360 | 20250417 | 131800 | 3701749250 | 315000 | 315000 | 315000 | 314500 | 27 |
| 361 | 20250417 | 131700 | 3693253750 | 315000 | 315000 | 315000 | 315000 | 2 |
| 362 | 20250417 | 131600 | 3692623750 | 315000 | 315000 | 315000 | 314500 | 9 |
| 363 | 20250417 | 131500 | 3689790750 | 314500 | 315000 | 315000 | 314500 | 7 |
| 364 | 20250417 | 131400 | 3687588250 | 314500 | 315000 | 315000 | 314500 | 7 |
| 365 | 20250417 | 131300 | 3685385750 | 315000 | 314500 | 315000 | 314500 | 13 |
| 366 | 20250417 | 131200 | 3681295750 | 314500 | 315000 | 315000 | 314500 | 10 |
| 367 | 20250417 | 131100 | 3678150250 | 315000 | 315000 | 315000 | 315000 | 9 |
| 368 | 20250417 | 131000 | 3675315250 | 315000 | 314500 | 315000 | 314500 | 6 |
| 369 | 20250417 | 130900 | 3673427250 | 315000 | 314500 | 315000 | 314500 | 2 |
| 370 | 20250417 | 130800 | 3672797750 | 315000 | 315000 | 315000 | 315000 | 6 |
| 371 | 20250417 | 130700 | 3670907750 | 315000 | 314500 | 315000 | 314500 | 6 |
| 372 | 20250417 | 130600 | 3669020250 | 314500 | 315000 | 315000 | 314500 | 16 |
| 373 | 20250417 | 130500 | 3663987750 | 315000 | 315000 | 315000 | 314500 | 28 |
| 374 | 20250417 | 130400 | 3655174750 | 315000 | 315000 | 315000 | 315000 | 2 |
| 375 | 20250417 | 130300 | 3654544750 | 315000 | 315000 | 315000 | 314500 | 9 |
| 376 | 20250417 | 130200 | 3651711750 | 315000 | 315000 | 315000 | 315000 | 2 |
| 377 | 20250417 | 130100 | 3651081750 | 315000 | 315000 | 315000 | 314500 | 7 |
| 378 | 20250417 | 130000 | 3648878750 | 315000 | 315000 | 315000 | 315000 | 3 |
| 379 | 20250417 | 125900 | 3647933750 | 314500 | 315000 | 315000 | 314500 | 4 |
| 380 | 20250417 | 125800 | 3646674750 | 315000 | 315000 | 315000 | 315000 | 6 |
| 381 | 20250417 | 125700 | 3644784750 | 315000 | 315000 | 315000 | 315000 | 4 |
| 382 | 20250417 | 125600 | 3643524750 | 315000 | 315000 | 315000 | 315000 | 1 |
| 383 | 20250417 | 125500 | 3643209750 | 315000 | 314500 | 315000 | 314500 | 9 |
| 384 | 20250417 | 125400 | 3640377750 | 315000 | 315000 | 315000 | 315000 | 1 |
| 385 | 20250417 | 125300 | 3640062750 | 314500 | 315000 | 315000 | 314500 | 6 |
| 386 | 20250417 | 125200 | 3638173250 | 314500 | 314500 | 314500 | 314500 | 62 |
| 387 | 20250417 | 125100 | 3618674250 | 314500 | 314000 | 314500 | 314000 | 337 |
| 388 | 20250417 | 125000 | 3512689750 | 314500 | 314500 | 314500 | 314500 | 1 |
| 389 | 20250417 | 124900 | 3512375250 | 314000 | 314500 | 314500 | 314000 | 5 |
| 390 | 20250417 | 124800 | 3510804750 | 314500 | 314500 | 314500 | 314500 | 2 |
| 391 | 20250417 | 124700 | 3510175750 | 314000 | 314500 | 314500 | 314000 | 7 |
| 392 | 20250417 | 124600 | 3507976250 | 314500 | 314500 | 314500 | 314500 | 3 |
| 393 | 20250417 | 124500 | 3507032750 | 314500 | 314500 | 314500 | 314000 | 9 |
| 394 | 20250417 | 124400 | 3504203750 | 315000 | 315000 | 315000 | 315000 | 3 |
| 395 | 20250417 | 124300 | 3503258750 | 315000 | 314500 | 315000 | 314500 | 2 |
| 396 | 20250417 | 124200 | 3502629250 | 314500 | 314500 | 314500 | 314500 | 43 |
| 397 | 20250417 | 124100 | 3489105750 | 315000 | 314500 | 315000 | 314500 | 35 |
| 398 | 20250417 | 124000 | 3478096250 | 314500 | 315000 | 315000 | 314500 | 16 |
| 399 | 20250417 | 123900 | 3473063250 | 315000 | 315000 | 315000 | 314500 | 101 |
| 400 | 20250417 | 123800 | 3441296750 | 315000 | 315000 | 315000 | 315000 | 1 |
| 401 | 20250417 | 123700 | 3440981750 | 314500 | 315000 | 315000 | 314500 | 7 |
| 402 | 20250417 | 123600 | 3438778750 | 314500 | 315000 | 315000 | 314500 | 6 |
| 403 | 20250417 | 123500 | 3436890750 | 315000 | 315000 | 315000 | 314500 | 307 |
| 404 | 20250417 | 123400 | 3340187750 | 315000 | 315000 | 315000 | 315000 | 5 |
| 405 | 20250417 | 123300 | 3338612750 | 315000 | 315000 | 315000 | 314500 | 7 |
| 406 | 20250417 | 123200 | 3336409750 | 315000 | 315000 | 315000 | 315000 | 4 |
| 407 | 20250417 | 123100 | 3335149750 | 315000 | 314500 | 315000 | 314500 | 7 |
| 408 | 20250417 | 123000 | 3332946750 | 315000 | 315000 | 315000 | 315000 | 5 |
| 409 | 20250417 | 122900 | 3331371750 | 315000 | 315000 | 315000 | 314500 | 9 |
| 410 | 20250417 | 122800 | 3328539750 | 314500 | 315000 | 315000 | 314500 | 52 |
| 411 | 20250417 | 122700 | 3312184750 | 314500 | 314500 | 314500 | 314500 | 5 |
| 412 | 20250417 | 122600 | 3310612250 | 315000 | 314500 | 315000 | 314500 | 3 |
| 413 | 20250417 | 122500 | 3309668250 | 315000 | 314500 | 315000 | 314500 | 5 |
| 414 | 20250417 | 122400 | 3308094250 | 315000 | 315000 | 315000 | 315000 | 3 |
| 415 | 20250417 | 122300 | 3307149250 | 315000 | 314500 | 315000 | 314500 | 56 |
| 416 | 20250417 | 122200 | 3289534250 | 315000 | 315000 | 315000 | 315000 | 6 |
| 417 | 20250417 | 122100 | 3287644250 | 315000 | 315000 | 315000 | 315000 | 0 |
| 418 | 20250417 | 122000 | 3287644250 | 315000 | 314500 | 315000 | 314500 | 16 |
| 419 | 20250417 | 121900 | 3282610250 | 314500 | 314000 | 315000 | 314000 | 197 |
| 420 | 20250417 | 121800 | 3220637750 | 314500 | 314000 | 314500 | 313500 | 456 |
| 421 | 20250417 | 121700 | 3077454750 | 314000 | 314000 | 314000 | 314000 | 4 |
| 422 | 20250417 | 121600 | 3076198750 | 314000 | 314000 | 314000 | 314000 | 8 |
| 423 | 20250417 | 121500 | 3073686750 | 314000 | 314000 | 314000 | 314000 | 1 |
| 424 | 20250417 | 121400 | 3073372750 | 313500 | 314000 | 314000 | 313500 | 5 |
| 425 | 20250417 | 121300 | 3071804750 | 314000 | 314000 | 314000 | 314000 | 2 |
| 426 | 20250417 | 121200 | 3071176750 | 313500 | 314000 | 314000 | 313500 | 6 |
| 427 | 20250417 | 121100 | 3069293250 | 314000 | 314000 | 314000 | 314000 | 4 |
| 428 | 20250417 | 121000 | 3068037250 | 314000 | 314000 | 314000 | 313500 | 11 |
| 429 | 20250417 | 120900 | 3064585250 | 313500 | 313500 | 313500 | 313500 | 1 |
| 430 | 20250417 | 120800 | 3064271750 | 313500 | 314000 | 314000 | 313500 | 9 |
| 431 | 20250417 | 120700 | 3061448750 | 313500 | 314000 | 314000 | 313500 | 26 |
| 432 | 20250417 | 120600 | 3053296750 | 313500 | 314000 | 314000 | 313500 | 5 |
| 433 | 20250417 | 120500 | 3051728750 | 314000 | 314000 | 314000 | 314000 | 6 |
| 434 | 20250417 | 120400 | 3049844750 | 314000 | 314000 | 314000 | 314000 | 5 |
| 435 | 20250417 | 120300 | 3048274750 | 313500 | 314000 | 314000 | 313500 | 8 |
| 436 | 20250417 | 120200 | 3045764750 | 313500 | 313500 | 313500 | 313500 | 0 |
| 437 | 20250417 | 120100 | 3045764750 | 313500 | 314000 | 314000 | 313500 | 6 |
| 438 | 20250417 | 120000 | 3043882750 | 314000 | 314000 | 314000 | 314000 | 6 |
| 439 | 20250417 | 115900 | 3041998750 | 314000 | 314000 | 314000 | 313500 | 8 |
| 440 | 20250417 | 115800 | 3039488750 | 314000 | 313500 | 314000 | 313500 | 6 |
| 441 | 20250417 | 115700 | 3037606250 | 314000 | 314000 | 314000 | 314000 | 8 |
| 442 | 20250417 | 115600 | 3035094250 | 314000 | 313500 | 314000 | 313500 | 6 |
| 443 | 20250417 | 115500 | 3033212250 | 314000 | 314000 | 314000 | 314000 | 4 |
| 444 | 20250417 | 115400 | 3031956250 | 313500 | 314000 | 314000 | 313500 | 9 |
| 445 | 20250417 | 115300 | 3029133750 | 314000 | 314000 | 314000 | 314000 | 3 |
| 446 | 20250417 | 115200 | 3028191750 | 313500 | 314000 | 314000 | 313500 | 10 |
| 447 | 20250417 | 115100 | 3025053750 | 313500 | 313500 | 313500 | 313500 | 8 |
| 448 | 20250417 | 115000 | 3022545750 | 314000 | 313500 | 314000 | 313500 | 8 |
| 449 | 20250417 | 114900 | 3020035750 | 314000 | 313500 | 314000 | 313500 | 6 |
| 450 | 20250417 | 114800 | 3018154250 | 313500 | 314000 | 314000 | 313500 | 7 |
| 451 | 20250417 | 114700 | 3015957750 | 314000 | 313500 | 314000 | 313500 | 5 |
| 452 | 20250417 | 114600 | 3014389750 | 313500 | 314000 | 314000 | 313500 | 5 |
| 453 | 20250417 | 114500 | 3012821750 | 313500 | 313500 | 314000 | 313500 | 10 |
| 454 | 20250417 | 114400 | 3009684750 | 314000 | 313500 | 314000 | 313500 | 6 |
| 455 | 20250417 | 114300 | 3007802750 | 314000 | 313500 | 314000 | 313500 | 18 |
| 456 | 20250417 | 114200 | 3002153250 | 314000 | 314000 | 314000 | 314000 | 7 |
| 457 | 20250417 | 114100 | 2999955250 | 313500 | 314000 | 314000 | 313500 | 6 |
| 458 | 20250417 | 114000 | 2998073250 | 314000 | 314000 | 314000 | 313500 | 8 |
| 459 | 20250417 | 113900 | 2995563250 | 314000 | 314000 | 314000 | 314000 | 1 |
| 460 | 20250417 | 113800 | 2995249250 | 313500 | 313500 | 313500 | 313500 | 4 |
| 461 | 20250417 | 113700 | 2993995250 | 314000 | 314000 | 314000 | 314000 | 4 |
| 462 | 20250417 | 113600 | 2992739250 | 314000 | 314000 | 314000 | 314000 | 4 |
| 463 | 20250417 | 113500 | 2991483250 | 314000 | 314000 | 314000 | 314000 | 8 |
| 464 | 20250417 | 113400 | 2988971250 | 314000 | 314000 | 314000 | 314000 | 2 |
| 465 | 20250417 | 113300 | 2988343250 | 314000 | 314000 | 314000 | 314000 | 3 |
| 466 | 20250417 | 113200 | 2987401250 | 314000 | 313500 | 314000 | 313000 | 388 |
| 467 | 20250417 | 113100 | 2865806750 | 313000 | 313500 | 313500 | 313000 | 14 |
| 468 | 20250417 | 113000 | 2861421750 | 313500 | 313500 | 313500 | 313000 | 7 |
| 469 | 20250417 | 112900 | 2859229250 | 313000 | 313500 | 313500 | 313000 | 4 |
| 470 | 20250417 | 112800 | 2857976750 | 314000 | 314000 | 314000 | 313500 | 51 |
| 471 | 20250417 | 112700 | 2841986750 | 314000 | 314500 | 314500 | 314000 | 37 |
| 472 | 20250417 | 112600 | 2830367750 | 314500 | 314500 | 314500 | 314000 | 6 |
| 473 | 20250417 | 112500 | 2828481250 | 314000 | 314500 | 314500 | 314000 | 5 |
| 474 | 20250417 | 112400 | 2826910750 | 314000 | 314000 | 314500 | 314000 | 12 |
| 475 | 20250417 | 112300 | 2823142250 | 314000 | 314000 | 314000 | 314000 | 0 |
| 476 | 20250417 | 112200 | 2823142250 | 314000 | 314500 | 314500 | 314000 | 17 |
| 477 | 20250417 | 112100 | 2817802750 | 314500 | 314500 | 314500 | 314500 | 4 |
| 478 | 20250417 | 112000 | 2816544750 | 314000 | 314500 | 314500 | 314000 | 11 |
| 479 | 20250417 | 111900 | 2813087750 | 314500 | 314000 | 314500 | 314000 | 15 |
| 480 | 20250417 | 111800 | 2808376250 | 314500 | 314500 | 314500 | 314500 | 2 |
| 481 | 20250417 | 111700 | 2807747250 | 314500 | 314500 | 314500 | 314500 | 1 |
| 482 | 20250417 | 111600 | 2807432750 | 314000 | 314500 | 314500 | 314000 | 5 |
| 483 | 20250417 | 111500 | 2805862250 | 314500 | 314500 | 314500 | 314500 | 2 |
| 484 | 20250417 | 111400 | 2805233250 | 314000 | 314500 | 314500 | 314000 | 9 |
| 485 | 20250417 | 111300 | 2802404750 | 314500 | 314500 | 314500 | 314500 | 5 |
| 486 | 20250417 | 111200 | 2800832250 | 314500 | 314500 | 314500 | 314500 | 4 |
| 487 | 20250417 | 111100 | 2799574250 | 314000 | 314500 | 314500 | 314000 | 7 |
| 488 | 20250417 | 111000 | 2797375750 | 314500 | 314000 | 314500 | 314000 | 14 |
| 489 | 20250417 | 110900 | 2792979250 | 314000 | 314000 | 314000 | 314000 | 176 |
| 490 | 20250417 | 110800 | 2737715250 | 314000 | 313500 | 314000 | 313500 | 6 |
| 491 | 20250417 | 110700 | 2735832250 | 314000 | 314000 | 314000 | 314000 | 7 |
| 492 | 20250417 | 110600 | 2733634250 | 314000 | 314000 | 314000 | 314000 | 105 |
| 493 | 20250417 | 110500 | 2700664250 | 314000 | 314000 | 314000 | 314000 | 131 |
| 494 | 20250417 | 110400 | 2659530250 | 314000 | 314000 | 314000 | 313500 | 9 |
| 495 | 20250417 | 110300 | 2656705750 | 313500 | 314000 | 314000 | 313500 | 141 |
| 496 | 20250417 | 110200 | 2612464250 | 314500 | 314000 | 314500 | 314000 | 6 |
| 497 | 20250417 | 110100 | 2610579250 | 314500 | 314000 | 314500 | 314000 | 9 |
| 498 | 20250417 | 110000 | 2607751500 | 314500 | 314500 | 314500 | 314500 | 7 |
| 499 | 20250417 | 105900 | 2605550000 | 314500 | 314000 | 314500 | 314000 | 6 |
| 500 | 20250417 | 105800 | 2603665000 | 314500 | 314500 | 314500 | 314500 | 4 |
| 501 | 20250417 | 105700 | 2602407000 | 314000 | 314500 | 314500 | 314000 | 14 |
| 502 | 20250417 | 105600 | 2598006500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 503 | 20250417 | 105500 | 2598006500 | 314000 | 314500 | 314500 | 314000 | 24 |
| 504 | 20250417 | 105400 | 2590468500 | 314500 | 314500 | 314500 | 314500 | 0 |
| 505 | 20250417 | 105300 | 2590468500 | 314500 | 314500 | 314500 | 314500 | 2 |
| 506 | 20250417 | 105200 | 2589839500 | 314500 | 314500 | 314500 | 314500 | 3 |
| 507 | 20250417 | 105100 | 2588896000 | 314500 | 314500 | 314500 | 314500 | 8 |
| 508 | 20250417 | 105000 | 2586380000 | 314000 | 314500 | 314500 | 314000 | 105 |
| 509 | 20250417 | 104900 | 2553371500 | 314500 | 314000 | 314500 | 314000 | 99 |
| 510 | 20250417 | 104800 | 2522284500 | 314000 | 314000 | 314000 | 314000 | 15 |
| 511 | 20250417 | 104700 | 2517574500 | 314000 | 313000 | 314000 | 313000 | 213 |
| 512 | 20250417 | 104600 | 2450800500 | 313000 | 313000 | 313000 | 313000 | 50 |
| 513 | 20250417 | 104500 | 2435150500 | 313000 | 313500 | 313500 | 313000 | 2 |
| 514 | 20250417 | 104400 | 2434524000 | 313000 | 313000 | 313500 | 313000 | 56 |
| 515 | 20250417 | 104300 | 2416994000 | 313500 | 313500 | 313500 | 313000 | 86 |
| 516 | 20250417 | 104200 | 2390039000 | 314000 | 314000 | 314000 | 313500 | 6 |
| 517 | 20250417 | 104100 | 2388157000 | 313500 | 314000 | 314000 | 313500 | 6 |
| 518 | 20250417 | 104000 | 2386275000 | 313500 | 314000 | 314000 | 313500 | 17 |
| 519 | 20250417 | 103900 | 2380942000 | 314000 | 313500 | 314000 | 313500 | 14 |
| 520 | 20250417 | 103800 | 2376548000 | 314000 | 314000 | 314000 | 314000 | 5 |
| 521 | 20250417 | 103700 | 2374978000 | 313500 | 313500 | 313500 | 313500 | 3 |
| 522 | 20250417 | 103600 | 2374037500 | 313500 | 314000 | 314000 | 313500 | 5 |
| 523 | 20250417 | 103500 | 2372469500 | 313500 | 313500 | 313500 | 313500 | 4 |
| 524 | 20250417 | 103400 | 2371215500 | 313500 | 314500 | 314500 | 313500 | 118 |
| 525 | 20250417 | 103300 | 2334193000 | 314000 | 313500 | 314000 | 313500 | 15 |
| 526 | 20250417 | 103200 | 2329484000 | 314500 | 314000 | 314500 | 314000 | 8 |
| 527 | 20250417 | 103100 | 2326971500 | 314000 | 314000 | 314000 | 314000 | 5 |
| 528 | 20250417 | 103000 | 2325401500 | 314000 | 314500 | 314500 | 314000 | 2 |
| 529 | 20250417 | 102900 | 2324773000 | 314500 | 314500 | 314500 | 314500 | 10 |
| 530 | 20250417 | 102800 | 2321628000 | 315000 | 314500 | 315000 | 314500 | 66 |
| 531 | 20250417 | 102700 | 2300858000 | 315000 | 315000 | 315000 | 315000 | 20 |
| 532 | 20250417 | 102600 | 2294558000 | 315000 | 315000 | 315000 | 315000 | 23 |
| 533 | 20250417 | 102500 | 2287313000 | 315000 | 314500 | 315000 | 314500 | 49 |
| 534 | 20250417 | 102400 | 2271891000 | 315000 | 315000 | 315000 | 314500 | 112 |
| 535 | 20250417 | 102300 | 2236621000 | 315000 | 315000 | 315000 | 315000 | 19 |
| 536 | 20250417 | 102200 | 2230636000 | 315000 | 315000 | 315000 | 315000 | 36 |
| 537 | 20250417 | 102100 | 2219296000 | 315000 | 315000 | 315000 | 314500 | 24 |
| 538 | 20250417 | 102000 | 2211736500 | 315000 | 314000 | 315000 | 314000 | 68 |
| 539 | 20250417 | 101900 | 2190335500 | 314000 | 314500 | 314500 | 314000 | 45 |
| 540 | 20250417 | 101800 | 2176191500 | 314500 | 314000 | 314500 | 314000 | 83 |
| 541 | 20250417 | 101700 | 2150125000 | 314000 | 313500 | 314000 | 313500 | 16 |
| 542 | 20250417 | 101600 | 2145101500 | 313500 | 313500 | 313500 | 313500 | 41 |
| 543 | 20250417 | 101500 | 2132248000 | 313500 | 313500 | 313500 | 313000 | 158 |
| 544 | 20250417 | 101400 | 2082715500 | 313000 | 313500 | 313500 | 313000 | 86 |
| 545 | 20250417 | 101300 | 2055791000 | 313000 | 313000 | 313000 | 313000 | 5 |
| 546 | 20250417 | 101200 | 2054226000 | 313000 | 313000 | 313500 | 313000 | 32 |
| 547 | 20250417 | 101100 | 2044197500 | 313500 | 314000 | 314000 | 313500 | 36 |
| 548 | 20250417 | 101000 | 2032911000 | 314000 | 313500 | 314000 | 313500 | 106 |
| 549 | 20250417 | 100900 | 1999678500 | 314000 | 313500 | 314000 | 313500 | 2 |
| 550 | 20250417 | 100800 | 1999051000 | 314000 | 314000 | 314000 | 314000 | 17 |
| 551 | 20250417 | 100700 | 1993713000 | 314000 | 314000 | 314000 | 314000 | 1 |
| 552 | 20250417 | 100600 | 1993399000 | 314000 | 314000 | 314000 | 314000 | 3 |
| 553 | 20250417 | 100500 | 1992457000 | 313500 | 314000 | 314000 | 313500 | 222 |
| 554 | 20250417 | 100400 | 1922859500 | 314000 | 314000 | 314000 | 314000 | 14 |
| 555 | 20250417 | 100300 | 1918463500 | 314000 | 314000 | 314000 | 313500 | 167 |
| 556 | 20250417 | 100200 | 1866033000 | 313500 | 313500 | 313500 | 313500 | 21 |
| 557 | 20250417 | 100100 | 1859449500 | 313500 | 313500 | 313500 | 313500 | 6 |
| 558 | 20250417 | 100000 | 1857568500 | 313500 | 314000 | 314000 | 313500 | 28 |
| 559 | 20250417 | 095900 | 1848790000 | 314000 | 313500 | 314000 | 313500 | 2 |
| 560 | 20250417 | 095800 | 1848162500 | 313500 | 313500 | 313500 | 313500 | 35 |
| 561 | 20250417 | 095700 | 1837190000 | 313500 | 314000 | 314000 | 313000 | 4 |
| 562 | 20250417 | 095600 | 1835935500 | 314000 | 313500 | 314000 | 313500 | 74 |
| 563 | 20250417 | 095500 | 1812736000 | 313500 | 313500 | 313500 | 313500 | 2 |
| 564 | 20250417 | 095400 | 1812109000 | 313500 | 313500 | 313500 | 313500 | 5 |
| 565 | 20250417 | 095300 | 1810541500 | 313500 | 313500 | 313500 | 313000 | 4 |
| 566 | 20250417 | 095200 | 1809288500 | 313000 | 313000 | 313000 | 313000 | 6 |
| 567 | 20250417 | 095100 | 1807410500 | 313000 | 312500 | 313000 | 312500 | 63 |
| 568 | 20250417 | 095000 | 1787693500 | 313000 | 313000 | 313000 | 312500 | 24 |
| 569 | 20250417 | 094900 | 1780188500 | 313000 | 313500 | 313500 | 312500 | 26 |
| 570 | 20250417 | 094800 | 1772053000 | 313000 | 313000 | 313000 | 313000 | 46 |
| 571 | 20250417 | 094700 | 1757655000 | 313000 | 313000 | 313000 | 313000 | 79 |
| 572 | 20250417 | 094600 | 1732928000 | 313000 | 313000 | 313500 | 313000 | 9 |
| 573 | 20250417 | 094500 | 1730110500 | 313000 | 313000 | 313000 | 313000 | 4 |
| 574 | 20250417 | 094400 | 1728858500 | 313000 | 313500 | 313500 | 313000 | 56 |
| 575 | 20250417 | 094300 | 1711329000 | 313500 | 313000 | 313500 | 313000 | 32 |
| 576 | 20250417 | 094200 | 1701309500 | 313000 | 313500 | 313500 | 313000 | 62 |
| 577 | 20250417 | 094100 | 1681903000 | 313500 | 312500 | 313500 | 312500 | 5 |
| 578 | 20250417 | 094000 | 1680339500 | 312500 | 313000 | 313000 | 312500 | 13 |
| 579 | 20250417 | 093900 | 1676272500 | 312500 | 313000 | 313000 | 312500 | 6 |
| 580 | 20250417 | 093800 | 1674396000 | 313000 | 313000 | 313000 | 313000 | 9 |
| 581 | 20250417 | 093700 | 1671579000 | 313000 | 313000 | 313000 | 313000 | 3 |
| 582 | 20250417 | 093600 | 1670640000 | 313000 | 313000 | 313000 | 313000 | 7 |
| 583 | 20250417 | 093500 | 1668449000 | 313000 | 313000 | 313000 | 313000 | 4 |
| 584 | 20250417 | 093400 | 1667197000 | 313000 | 313000 | 313000 | 313000 | 3 |
| 585 | 20250417 | 093300 | 1666258000 | 313000 | 313000 | 313000 | 313000 | 38 |
| 586 | 20250417 | 093200 | 1654364000 | 313000 | 313000 | 313000 | 313000 | 35 |
| 587 | 20250417 | 093100 | 1643409000 | 313000 | 313500 | 313500 | 312500 | 83 |
| 588 | 20250417 | 093000 | 1617419000 | 313500 | 313500 | 313500 | 313500 | 2 |
| 589 | 20250417 | 092900 | 1616792000 | 313500 | 313500 | 313500 | 313500 | 4 |
| 590 | 20250417 | 092800 | 1615538000 | 313500 | 313500 | 313500 | 313500 | 11 |
| 591 | 20250417 | 092700 | 1612089500 | 313500 | 313500 | 314000 | 313500 | 144 |
| 592 | 20250417 | 092600 | 1566920500 | 314000 | 314000 | 314000 | 314000 | 2 |
| 593 | 20250417 | 092500 | 1566292500 | 314000 | 314000 | 314000 | 314000 | 148 |
| 594 | 20250417 | 092400 | 1519820500 | 314000 | 314000 | 314000 | 314000 | 27 |
| 595 | 20250417 | 092300 | 1511342500 | 314000 | 314500 | 314500 | 314000 | 2 |
| 596 | 20250417 | 092200 | 1510714000 | 314000 | 314500 | 314500 | 314000 | 181 |
| 597 | 20250417 | 092100 | 1453822000 | 314000 | 314000 | 314000 | 314000 | 41 |
| 598 | 20250417 | 092000 | 1440948000 | 314500 | 314000 | 314500 | 314000 | 10 |
| 599 | 20250417 | 091900 | 1437807500 | 314500 | 315000 | 315000 | 314500 | 83 |
| 600 | 20250417 | 091800 | 1411681500 | 315000 | 315000 | 315000 | 315000 | 15 |
| 601 | 20250417 | 091700 | 1406956500 | 315000 | 314000 | 315000 | 314000 | 38 |
| 602 | 20250417 | 091600 | 1395003000 | 315500 | 316500 | 316500 | 314500 | 360 |
| 603 | 20250417 | 091500 | 1281476500 | 316500 | 315500 | 316500 | 315500 | 970 |
| 604 | 20250417 | 091400 | 974484500 | 316000 | 316000 | 316000 | 316000 | 133 |
| 605 | 20250417 | 091300 | 932456500 | 316000 | 316000 | 316000 | 316000 | 91 |
| 606 | 20250417 | 091200 | 903700500 | 316500 | 315000 | 316500 | 315000 | 974 |
| 607 | 20250417 | 091100 | 595856500 | 314500 | 314500 | 314500 | 314000 | 7 |
| 608 | 20250417 | 091000 | 593657500 | 314500 | 315000 | 315500 | 314000 | 513 |
| 609 | 20250417 | 090900 | 432094500 | 314500 | 314500 | 314500 | 314500 | 165 |
| 610 | 20250417 | 090800 | 380202000 | 314500 | 314500 | 314500 | 314000 | 105 |
| 611 | 20250417 | 090700 | 347201500 | 314500 | 314500 | 315500 | 314500 | 173 |
| 612 | 20250417 | 090600 | 292741000 | 314500 | 314500 | 314500 | 314000 | 71 |
| 613 | 20250417 | 090500 | 270412000 | 314500 | 313500 | 314500 | 313500 | 90 |
| 614 | 20250417 | 090400 | 242148000 | 314000 | 313500 | 314000 | 313500 | 32 |
| 615 | 20250417 | 090300 | 232113000 | 313500 | 314000 | 314000 | 313500 | 39 |
| 616 | 20250417 | 090200 | 219871000 | 314000 | 314000 | 314000 | 314000 | 34 |
| 617 | 20250417 | 090100 | 209195000 | 314000 | 314000 | 315000 | 314000 | 230 |
| 618 | 20250417 | 090000 | 136897500 | 313000 | 313500 | 314000 | 312500 | 437 |