34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 185300 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 20271 |
| 3 | 20240419 | 185200 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 4 | 20240419 | 185100 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 5 | 20240419 | 185000 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 6 | 20240419 | 184900 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 7 | 20240419 | 184800 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 8 | 20240419 | 184700 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 9 | 20240419 | 184600 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 10 | 20240419 | 184500 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 11 | 20240419 | 184400 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 12 | 20240419 | 184300 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 13 | 20240419 | 184200 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 14 | 20240419 | 184100 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 15 | 20240419 | 184000 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 16 | 20240419 | 183900 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 17 | 20240419 | 183800 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 18 | 20240419 | 183700 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 19 | 20240419 | 183600 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 20 | 20240419 | 183500 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 21 | 20240419 | 183400 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 22 | 20240419 | 183300 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 23 | 20240419 | 183200 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 24 | 20240419 | 183100 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 25 | 20240419 | 183000 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 26 | 20240419 | 182900 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 27 | 20240419 | 182800 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 28 | 20240419 | 182700 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 29 | 20240419 | 182600 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 30 | 20240419 | 182500 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 31 | 20240419 | 182400 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 32 | 20240419 | 182300 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 20271 |
| 33 | 20240419 | 182200 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 34 | 20240419 | 182100 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 35 | 20240419 | 182000 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 36 | 20240419 | 181900 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 37 | 20240419 | 181800 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 38 | 20240419 | 181700 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 39 | 20240419 | 181600 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 40 | 20240419 | 181500 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 41 | 20240419 | 181400 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 42 | 20240419 | 181300 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 43 | 20240419 | 181200 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 44 | 20240419 | 181100 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 45 | 20240419 | 181000 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 46 | 20240419 | 180900 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 47 | 20240419 | 180800 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 48 | 20240419 | 180700 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 49 | 20240419 | 180600 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 50 | 20240419 | 180500 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 51 | 20240419 | 180400 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 52 | 20240419 | 180300 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 53 | 20240419 | 180200 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 54 | 20240419 | 180100 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 55 | 20240419 | 180000 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 56 | 20240419 | 175900 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 57 | 20240419 | 175800 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 58 | 20240419 | 175700 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 59 | 20240419 | 175600 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 60 | 20240419 | 175500 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 61 | 20240419 | 175400 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 62 | 20240419 | 175300 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 20271 |
| 63 | 20240419 | 175200 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 64 | 20240419 | 175100 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 65 | 20240419 | 175000 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 66 | 20240419 | 174900 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 67 | 20240419 | 174800 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 68 | 20240419 | 174700 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 69 | 20240419 | 174600 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 70 | 20240419 | 174500 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 71 | 20240419 | 174400 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 72 | 20240419 | 174300 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 73 | 20240419 | 174200 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 74 | 20240419 | 174100 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 75 | 20240419 | 174000 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 76 | 20240419 | 173900 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 77 | 20240419 | 173800 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 78 | 20240419 | 173700 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 79 | 20240419 | 173600 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 80 | 20240419 | 173500 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 81 | 20240419 | 173400 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 82 | 20240419 | 173300 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 83 | 20240419 | 173200 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 84 | 20240419 | 173100 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 85 | 20240419 | 173000 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 86 | 20240419 | 172900 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 87 | 20240419 | 172800 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 88 | 20240419 | 172700 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 89 | 20240419 | 172600 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 90 | 20240419 | 172500 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 91 | 20240419 | 172400 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 92 | 20240419 | 172300 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 20271 |
| 93 | 20240419 | 172200 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 94 | 20240419 | 172100 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 95 | 20240419 | 172000 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 96 | 20240419 | 171900 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 97 | 20240419 | 171800 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 98 | 20240419 | 171700 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 99 | 20240419 | 171600 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 100 | 20240419 | 171500 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 101 | 20240419 | 171400 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 102 | 20240419 | 171300 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 103 | 20240419 | 171200 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 104 | 20240419 | 171100 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 105 | 20240419 | 171000 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 106 | 20240419 | 170900 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 107 | 20240419 | 170800 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 108 | 20240419 | 170700 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 109 | 20240419 | 170600 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 110 | 20240419 | 170500 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 111 | 20240419 | 170400 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 112 | 20240419 | 170300 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 113 | 20240419 | 170200 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 114 | 20240419 | 170100 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 115 | 20240419 | 170000 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 116 | 20240419 | 165900 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 117 | 20240419 | 165800 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 118 | 20240419 | 165700 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 119 | 20240419 | 165600 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 120 | 20240419 | 165500 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 121 | 20240419 | 165400 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 122 | 20240419 | 165300 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 20271 |
| 123 | 20240419 | 165200 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 124 | 20240419 | 165100 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 125 | 20240419 | 165000 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 126 | 20240419 | 164900 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 127 | 20240419 | 164800 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 128 | 20240419 | 164700 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 129 | 20240419 | 164600 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 130 | 20240419 | 164500 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 131 | 20240419 | 164400 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 132 | 20240419 | 164300 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 133 | 20240419 | 164200 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 134 | 20240419 | 164100 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 135 | 20240419 | 164000 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 136 | 20240419 | 163900 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 137 | 20240419 | 163800 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 138 | 20240419 | 163700 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 139 | 20240419 | 163600 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 140 | 20240419 | 163500 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 141 | 20240419 | 163400 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 142 | 20240419 | 163300 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 143 | 20240419 | 163200 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 144 | 20240419 | 163100 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 145 | 20240419 | 163000 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 146 | 20240419 | 162900 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 147 | 20240419 | 162800 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 148 | 20240419 | 162700 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 149 | 20240419 | 162600 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 150 | 20240419 | 162500 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 151 | 20240419 | 162400 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 152 | 20240419 | 162300 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 20271 |
| 153 | 20240419 | 162200 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 154 | 20240419 | 162100 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 155 | 20240419 | 162000 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 156 | 20240419 | 161900 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 157 | 20240419 | 161800 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 158 | 20240419 | 161700 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 159 | 20240419 | 161600 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 160 | 20240419 | 161500 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 161 | 20240419 | 161400 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 162 | 20240419 | 161300 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 163 | 20240419 | 161200 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 164 | 20240419 | 161100 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 165 | 20240419 | 161000 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 166 | 20240419 | 160900 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 167 | 20240419 | 160800 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 168 | 20240419 | 160700 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 169 | 20240419 | 160600 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 170 | 20240419 | 160500 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 171 | 20240419 | 160400 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 172 | 20240419 | 160300 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 173 | 20240419 | 160200 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 174 | 20240419 | 160100 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 175 | 20240419 | 160000 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 176 | 20240419 | 155900 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 177 | 20240419 | 155800 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 178 | 20240419 | 155700 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 179 | 20240419 | 155600 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 180 | 20240419 | 155500 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 181 | 20240419 | 155400 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 182 | 20240419 | 155300 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 20271 |
| 183 | 20240419 | 155200 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 184 | 20240419 | 155100 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 185 | 20240419 | 155000 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 186 | 20240419 | 154900 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 187 | 20240419 | 154800 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 188 | 20240419 | 154700 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 189 | 20240419 | 154600 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 190 | 20240419 | 154500 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 191 | 20240419 | 154400 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 192 | 20240419 | 154300 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 193 | 20240419 | 154200 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 194 | 20240419 | 154100 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 195 | 20240419 | 154000 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 196 | 20240419 | 153900 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 197 | 20240419 | 153800 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 198 | 20240419 | 153700 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 199 | 20240419 | 153600 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 200 | 20240419 | 153500 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 201 | 20240419 | 153400 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 202 | 20240419 | 153300 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 203 | 20240419 | 153200 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 204 | 20240419 | 153100 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 205 | 20240419 | 153000 | 42068156500 | 234500 | 234500 | 234500 | 234500 | 20271 |
| 206 | 20240419 | 152900 | 37314607000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 207 | 20240419 | 152800 | 37314607000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 208 | 20240419 | 152700 | 37314607000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 209 | 20240419 | 152600 | 37314607000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 210 | 20240419 | 152500 | 37314607000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 211 | 20240419 | 152400 | 37314607000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 212 | 20240419 | 152300 | 37314607000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 213 | 20240419 | 152200 | 37314607000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 214 | 20240419 | 152100 | 37314607000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 215 | 20240419 | 152000 | 37314607000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 216 | 20240419 | 151900 | 37314607000 | 235000 | 234500 | 235000 | 234000 | 924 |
| 217 | 20240419 | 151800 | 37097916500 | 234000 | 234500 | 235000 | 234000 | 1525 |
| 218 | 20240419 | 151700 | 36740225000 | 234500 | 234500 | 235000 | 234000 | 1540 |
| 219 | 20240419 | 151600 | 36379143000 | 234500 | 234500 | 235000 | 234000 | 1474 |
| 220 | 20240419 | 151500 | 36033854000 | 235000 | 234000 | 235000 | 234000 | 636 |
| 221 | 20240419 | 151400 | 35884725000 | 234500 | 234500 | 234500 | 234000 | 730 |
| 222 | 20240419 | 151300 | 35713579000 | 234000 | 234500 | 234500 | 234000 | 214 |
| 223 | 20240419 | 151200 | 35663454500 | 234000 | 234500 | 234500 | 234000 | 1185 |
| 224 | 20240419 | 151100 | 35386020500 | 234500 | 234500 | 234500 | 234000 | 493 |
| 225 | 20240419 | 151000 | 35270495000 | 234500 | 234000 | 234500 | 233500 | 1067 |
| 226 | 20240419 | 150900 | 35020841000 | 234500 | 234000 | 234500 | 233500 | 432 |
| 227 | 20240419 | 150800 | 34919780000 | 234000 | 234000 | 234000 | 233500 | 442 |
| 228 | 20240419 | 150700 | 34816415500 | 233500 | 234000 | 234000 | 233500 | 348 |
| 229 | 20240419 | 150600 | 34735072000 | 234000 | 234000 | 234000 | 233500 | 327 |
| 230 | 20240419 | 150500 | 34658632500 | 234500 | 234000 | 234500 | 233500 | 829 |
| 231 | 20240419 | 150400 | 34464705000 | 234000 | 233500 | 234000 | 233000 | 824 |
| 232 | 20240419 | 150300 | 34272335000 | 233000 | 233500 | 233500 | 233000 | 304 |
| 233 | 20240419 | 150200 | 34201425000 | 233000 | 233500 | 233500 | 233000 | 297 |
| 234 | 20240419 | 150100 | 34132124500 | 233500 | 233500 | 233500 | 233000 | 176 |
| 235 | 20240419 | 150000 | 34091087500 | 233500 | 233500 | 234000 | 233000 | 858 |
| 236 | 20240419 | 145900 | 33890853000 | 233500 | 234000 | 234500 | 233500 | 532 |
| 237 | 20240419 | 145800 | 33766429000 | 234500 | 233500 | 234500 | 233500 | 446 |
| 238 | 20240419 | 145700 | 33662066500 | 233500 | 233500 | 234000 | 233000 | 401 |
| 239 | 20240419 | 145600 | 33568433500 | 233500 | 234000 | 234000 | 233000 | 550 |
| 240 | 20240419 | 145500 | 33440057000 | 233500 | 233000 | 234000 | 233000 | 432 |
| 241 | 20240419 | 145400 | 33339154500 | 233500 | 233000 | 233500 | 232500 | 391 |
| 242 | 20240419 | 145300 | 33248087000 | 233000 | 232500 | 233000 | 232500 | 338 |
| 243 | 20240419 | 145200 | 33169398500 | 233000 | 232500 | 233000 | 232500 | 191 |
| 244 | 20240419 | 145100 | 33124976000 | 232500 | 232500 | 233000 | 232500 | 207 |
| 245 | 20240419 | 145000 | 33076814000 | 232500 | 233000 | 233000 | 232500 | 584 |
| 246 | 20240419 | 144900 | 32941016000 | 232500 | 232500 | 233000 | 232500 | 171 |
| 247 | 20240419 | 144800 | 32901249000 | 232500 | 232500 | 233000 | 232500 | 232 |
| 248 | 20240419 | 144700 | 32847284500 | 232500 | 233500 | 233500 | 232500 | 608 |
| 249 | 20240419 | 144600 | 32705668000 | 233000 | 233000 | 233500 | 233000 | 201 |
| 250 | 20240419 | 144500 | 32658794500 | 233000 | 233500 | 233500 | 233000 | 1124 |
| 251 | 20240419 | 144400 | 32396579500 | 234000 | 234000 | 234000 | 233500 | 443 |
| 252 | 20240419 | 144300 | 32293018500 | 233500 | 233500 | 233500 | 233000 | 356 |
| 253 | 20240419 | 144200 | 32209916500 | 233500 | 233000 | 233500 | 233000 | 211 |
| 254 | 20240419 | 144100 | 32160691000 | 233000 | 233500 | 233500 | 233000 | 309 |
| 255 | 20240419 | 144000 | 32088576500 | 233500 | 233500 | 233500 | 233000 | 215 |
| 256 | 20240419 | 143900 | 32038411500 | 233000 | 233000 | 233500 | 233000 | 248 |
| 257 | 20240419 | 143800 | 31980547500 | 233000 | 232500 | 233500 | 232500 | 485 |
| 258 | 20240419 | 143700 | 31867571500 | 233000 | 232500 | 233000 | 232500 | 89 |
| 259 | 20240419 | 143600 | 31846861500 | 232500 | 233000 | 233000 | 232500 | 252 |
| 260 | 20240419 | 143500 | 31788257500 | 232500 | 232000 | 233000 | 232000 | 428 |
| 261 | 20240419 | 143400 | 31688757500 | 232000 | 233000 | 233000 | 232000 | 498 |
| 262 | 20240419 | 143300 | 31572976500 | 233000 | 233500 | 233500 | 232500 | 727 |
| 263 | 20240419 | 143200 | 31403586000 | 233000 | 233500 | 233500 | 233000 | 265 |
| 264 | 20240419 | 143100 | 31341751500 | 233500 | 233000 | 233500 | 233000 | 183 |
| 265 | 20240419 | 143000 | 31299069000 | 233000 | 233000 | 233500 | 233000 | 334 |
| 266 | 20240419 | 142900 | 31221145500 | 233000 | 233000 | 233500 | 233000 | 209 |
| 267 | 20240419 | 142800 | 31172398000 | 233000 | 233000 | 233500 | 233000 | 108 |
| 268 | 20240419 | 142700 | 31147215000 | 233000 | 233000 | 233500 | 233000 | 138 |
| 269 | 20240419 | 142600 | 31115033500 | 233000 | 233500 | 233500 | 233000 | 114 |
| 270 | 20240419 | 142500 | 31088464500 | 233000 | 233500 | 234000 | 233000 | 621 |
| 271 | 20240419 | 142400 | 30943519000 | 233500 | 233500 | 234000 | 233500 | 139 |
| 272 | 20240419 | 142300 | 30911024500 | 233500 | 234000 | 234000 | 233500 | 255 |
| 273 | 20240419 | 142200 | 30851442000 | 233500 | 233500 | 234000 | 233500 | 169 |
| 274 | 20240419 | 142100 | 30811932500 | 233500 | 234000 | 234000 | 233500 | 121 |
| 275 | 20240419 | 142000 | 30783663500 | 233500 | 233500 | 234000 | 233500 | 155 |
| 276 | 20240419 | 141900 | 30747434500 | 233500 | 234000 | 234000 | 233500 | 266 |
| 277 | 20240419 | 141800 | 30685247500 | 233500 | 233500 | 234000 | 233500 | 115 |
| 278 | 20240419 | 141700 | 30658366000 | 233500 | 233500 | 234000 | 233500 | 129 |
| 279 | 20240419 | 141600 | 30628229000 | 234000 | 233500 | 234000 | 233500 | 84 |
| 280 | 20240419 | 141500 | 30608600500 | 234000 | 234000 | 234000 | 233500 | 262 |
| 281 | 20240419 | 141400 | 30547401500 | 234000 | 233500 | 234000 | 233500 | 193 |
| 282 | 20240419 | 141300 | 30502322000 | 233500 | 234000 | 234000 | 233500 | 142 |
| 283 | 20240419 | 141200 | 30469156500 | 233500 | 233500 | 234000 | 233500 | 123 |
| 284 | 20240419 | 141100 | 30440407000 | 233500 | 233500 | 234000 | 233500 | 108 |
| 285 | 20240419 | 141000 | 30415183500 | 233500 | 233000 | 234000 | 233000 | 305 |
| 286 | 20240419 | 140900 | 30344024000 | 232500 | 234000 | 234500 | 232500 | 888 |
| 287 | 20240419 | 140800 | 30136508500 | 234000 | 234500 | 234500 | 234000 | 246 |
| 288 | 20240419 | 140700 | 30078912500 | 234500 | 234000 | 234500 | 234000 | 178 |
| 289 | 20240419 | 140600 | 30037240500 | 234500 | 234000 | 234500 | 234000 | 191 |
| 290 | 20240419 | 140500 | 29992462000 | 234000 | 234500 | 234500 | 234000 | 149 |
| 291 | 20240419 | 140400 | 29957545000 | 234000 | 234000 | 234500 | 234000 | 105 |
| 292 | 20240419 | 140300 | 29932929000 | 234000 | 234500 | 234500 | 234000 | 172 |
| 293 | 20240419 | 140200 | 29892617000 | 234500 | 234500 | 234500 | 234000 | 215 |
| 294 | 20240419 | 140100 | 29842252000 | 234000 | 233500 | 234500 | 233000 | 491 |
| 295 | 20240419 | 140000 | 29727416000 | 233500 | 233000 | 233500 | 233000 | 142 |
| 296 | 20240419 | 135900 | 29694269500 | 233000 | 233500 | 233500 | 233000 | 197 |
| 297 | 20240419 | 135800 | 29648294500 | 233500 | 233000 | 233500 | 233000 | 126 |
| 298 | 20240419 | 135700 | 29618881000 | 233000 | 233000 | 233500 | 233000 | 108 |
| 299 | 20240419 | 135600 | 29593693000 | 233500 | 233000 | 233500 | 233000 | 139 |
| 300 | 20240419 | 135500 | 29561280000 | 233000 | 233000 | 233500 | 233000 | 177 |
| 301 | 20240419 | 135400 | 29520028000 | 233000 | 233500 | 233500 | 233000 | 186 |
| 302 | 20240419 | 135300 | 29476677000 | 233500 | 233500 | 233500 | 233000 | 122 |
| 303 | 20240419 | 135200 | 29448218500 | 233000 | 233500 | 233500 | 233000 | 49 |
| 304 | 20240419 | 135100 | 29436796500 | 233500 | 233500 | 234000 | 233500 | 313 |
| 305 | 20240419 | 135000 | 29363704000 | 233500 | 234000 | 234000 | 233500 | 327 |
| 306 | 20240419 | 134900 | 29287291500 | 233500 | 234000 | 234000 | 233500 | 463 |
| 307 | 20240419 | 134800 | 29179159500 | 233500 | 233500 | 234000 | 233500 | 173 |
| 308 | 20240419 | 134700 | 29138686000 | 234000 | 233500 | 234000 | 233500 | 244 |
| 309 | 20240419 | 134600 | 29081614000 | 234000 | 232500 | 234000 | 232500 | 847 |
| 310 | 20240419 | 134500 | 28884054500 | 233000 | 232500 | 233000 | 232500 | 84 |
| 311 | 20240419 | 134400 | 28864495500 | 232500 | 232500 | 233000 | 232500 | 102 |
| 312 | 20240419 | 134300 | 28840766000 | 232500 | 232500 | 233000 | 232500 | 60 |
| 313 | 20240419 | 134200 | 28826792000 | 232500 | 233000 | 233500 | 232500 | 890 |
| 314 | 20240419 | 134100 | 28619581000 | 233000 | 233000 | 233500 | 233000 | 123 |
| 315 | 20240419 | 134000 | 28590879000 | 233000 | 233000 | 233500 | 233000 | 209 |
| 316 | 20240419 | 133900 | 28542094500 | 233500 | 233000 | 233500 | 233000 | 58 |
| 317 | 20240419 | 133800 | 28528557000 | 233000 | 233500 | 233500 | 233000 | 358 |
| 318 | 20240419 | 133700 | 28445116000 | 233500 | 233000 | 233500 | 233000 | 63 |
| 319 | 20240419 | 133600 | 28430418000 | 233500 | 233000 | 233500 | 233000 | 79 |
| 320 | 20240419 | 133500 | 28411983000 | 233500 | 233000 | 233500 | 233000 | 57 |
| 321 | 20240419 | 133400 | 28398696500 | 233500 | 233000 | 233500 | 233000 | 75 |
| 322 | 20240419 | 133300 | 28381201000 | 233000 | 233500 | 233500 | 233000 | 140 |
| 323 | 20240419 | 133200 | 28348570500 | 233500 | 233000 | 233500 | 233000 | 270 |
| 324 | 20240419 | 133100 | 28285659000 | 233000 | 233500 | 234000 | 233000 | 769 |
| 325 | 20240419 | 133000 | 28106016000 | 233500 | 234000 | 234000 | 233000 | 353 |
| 326 | 20240419 | 132900 | 28023588000 | 233500 | 234000 | 234500 | 233000 | 1040 |
| 327 | 20240419 | 132800 | 27780284000 | 234000 | 234500 | 234500 | 234000 | 157 |
| 328 | 20240419 | 132700 | 27743492500 | 234500 | 234000 | 234500 | 234000 | 148 |
| 329 | 20240419 | 132600 | 27708800000 | 234500 | 234000 | 234500 | 234000 | 148 |
| 330 | 20240419 | 132500 | 27674141500 | 234500 | 234000 | 234500 | 234000 | 103 |
| 331 | 20240419 | 132400 | 27650009500 | 234000 | 234500 | 234500 | 234000 | 114 |
| 332 | 20240419 | 132300 | 27623296500 | 234500 | 233500 | 234500 | 233500 | 240 |
| 333 | 20240419 | 132200 | 27567127000 | 233500 | 233000 | 234000 | 232500 | 201 |
| 334 | 20240419 | 132100 | 27520248500 | 233000 | 232500 | 233000 | 232500 | 589 |
| 335 | 20240419 | 132000 | 27383281000 | 232500 | 233500 | 233500 | 232500 | 596 |
| 336 | 20240419 | 131900 | 27244398000 | 233500 | 233000 | 233500 | 233000 | 49 |
| 337 | 20240419 | 131800 | 27232979000 | 233500 | 233000 | 233500 | 233000 | 103 |
| 338 | 20240419 | 131700 | 27208944500 | 233500 | 234500 | 234500 | 233000 | 463 |
| 339 | 20240419 | 131600 | 27100668000 | 234000 | 234000 | 234500 | 234000 | 63 |
| 340 | 20240419 | 131500 | 27085919000 | 234500 | 233500 | 234500 | 233500 | 96 |
| 341 | 20240419 | 131400 | 27063448500 | 233000 | 234000 | 234500 | 233000 | 499 |
| 342 | 20240419 | 131300 | 26946717500 | 234500 | 234500 | 235000 | 234000 | 1468 |
| 343 | 20240419 | 131200 | 26602390500 | 234500 | 234000 | 235000 | 233500 | 1621 |
| 344 | 20240419 | 131100 | 26222663000 | 234000 | 234000 | 234500 | 232500 | 2003 |
| 345 | 20240419 | 131000 | 25754484000 | 233500 | 233500 | 233500 | 233000 | 841 |
| 346 | 20240419 | 130900 | 25558139000 | 233000 | 233500 | 233500 | 233000 | 91 |
| 347 | 20240419 | 130800 | 25536905000 | 233500 | 233000 | 233500 | 233000 | 133 |
| 348 | 20240419 | 130700 | 25505865000 | 233000 | 233000 | 233500 | 233000 | 59 |
| 349 | 20240419 | 130600 | 25492110000 | 233000 | 233500 | 233500 | 233000 | 64 |
| 350 | 20240419 | 130500 | 25477177500 | 233500 | 233000 | 233500 | 233000 | 77 |
| 351 | 20240419 | 130400 | 25459209000 | 233500 | 233000 | 233500 | 233000 | 199 |
| 352 | 20240419 | 130300 | 25412816000 | 233000 | 233000 | 233000 | 232500 | 339 |
| 353 | 20240419 | 130200 | 25333835000 | 233000 | 233000 | 233500 | 233000 | 141 |
| 354 | 20240419 | 130100 | 25300931000 | 232500 | 232000 | 233500 | 232000 | 1403 |
| 355 | 20240419 | 130000 | 24974689000 | 232500 | 232500 | 232500 | 232000 | 51 |
| 356 | 20240419 | 125900 | 24962839000 | 232500 | 232500 | 232500 | 232000 | 126 |
| 357 | 20240419 | 125800 | 24933593000 | 232000 | 232500 | 232500 | 232000 | 278 |
| 358 | 20240419 | 125700 | 24868975000 | 232500 | 232500 | 232500 | 232000 | 274 |
| 359 | 20240419 | 125600 | 24805309000 | 232500 | 232500 | 233000 | 232000 | 211 |
| 360 | 20240419 | 125500 | 24756254000 | 232500 | 231500 | 233000 | 231500 | 2611 |
| 361 | 20240419 | 125400 | 24149901500 | 232000 | 232000 | 232000 | 231500 | 62 |
| 362 | 20240419 | 125300 | 24135528000 | 231500 | 231500 | 232000 | 231500 | 147 |
| 363 | 20240419 | 125200 | 24101490000 | 232000 | 231500 | 232000 | 231500 | 98 |
| 364 | 20240419 | 125100 | 24078775000 | 231500 | 230500 | 231500 | 230500 | 3565 |
| 365 | 20240419 | 125000 | 23254688000 | 231000 | 230500 | 231000 | 230500 | 122 |
| 366 | 20240419 | 124900 | 23226529500 | 230500 | 231000 | 231000 | 230500 | 154 |
| 367 | 20240419 | 124800 | 23191005000 | 230500 | 230500 | 231000 | 230500 | 89 |
| 368 | 20240419 | 124700 | 23170474500 | 230500 | 231000 | 231000 | 230500 | 85 |
| 369 | 20240419 | 124600 | 23150877000 | 231000 | 231000 | 231500 | 230500 | 560 |
| 370 | 20240419 | 124500 | 23021491000 | 231000 | 231000 | 231500 | 231000 | 161 |
| 371 | 20240419 | 124400 | 22984288000 | 231500 | 231000 | 231500 | 231000 | 115 |
| 372 | 20240419 | 124300 | 22957702000 | 231500 | 231000 | 231500 | 231000 | 68 |
| 373 | 20240419 | 124200 | 22941986000 | 231000 | 231500 | 231500 | 231000 | 296 |
| 374 | 20240419 | 124100 | 22873574000 | 231000 | 230000 | 231500 | 230000 | 1233 |
| 375 | 20240419 | 124000 | 22589183000 | 230000 | 230500 | 230500 | 230000 | 46 |
| 376 | 20240419 | 123900 | 22578589000 | 230000 | 230000 | 230500 | 230000 | 169 |
| 377 | 20240419 | 123800 | 22539675500 | 230500 | 230500 | 230500 | 230000 | 100 |
| 378 | 20240419 | 123700 | 22516658000 | 230500 | 230000 | 230500 | 230000 | 96 |
| 379 | 20240419 | 123600 | 22494562500 | 230500 | 230000 | 230500 | 230000 | 129 |
| 380 | 20240419 | 123500 | 22464866500 | 230000 | 230000 | 230500 | 230000 | 88 |
| 381 | 20240419 | 123400 | 22444621500 | 230000 | 230500 | 231000 | 230000 | 1014 |
| 382 | 20240419 | 123300 | 22210894500 | 231000 | 231000 | 231000 | 230500 | 147 |
| 383 | 20240419 | 123200 | 22176968500 | 230500 | 230500 | 231000 | 230500 | 106 |
| 384 | 20240419 | 123100 | 22152499000 | 230500 | 230500 | 231000 | 230500 | 45 |
| 385 | 20240419 | 123000 | 22142120500 | 231000 | 231000 | 231000 | 230500 | 132 |
| 386 | 20240419 | 122900 | 22111657500 | 231000 | 230500 | 231000 | 230500 | 80 |
| 387 | 20240419 | 122800 | 22093193000 | 230500 | 230000 | 230500 | 230000 | 487 |
| 388 | 20240419 | 122700 | 21980974000 | 230000 | 230500 | 231000 | 230000 | 175 |
| 389 | 20240419 | 122600 | 21940654500 | 231000 | 230500 | 231000 | 230500 | 170 |
| 390 | 20240419 | 122500 | 21901436500 | 230500 | 230500 | 231000 | 230500 | 55 |
| 391 | 20240419 | 122400 | 21888758500 | 230500 | 230500 | 231000 | 230500 | 67 |
| 392 | 20240419 | 122300 | 21873305000 | 230500 | 230500 | 231000 | 230500 | 109 |
| 393 | 20240419 | 122200 | 21848160500 | 231000 | 231500 | 231500 | 230500 | 851 |
| 394 | 20240419 | 122100 | 21651675000 | 231000 | 231000 | 231500 | 231000 | 64 |
| 395 | 20240419 | 122000 | 21636887000 | 231500 | 231500 | 231500 | 231000 | 188 |
| 396 | 20240419 | 121900 | 21593421000 | 231000 | 230000 | 231500 | 230000 | 1027 |
| 397 | 20240419 | 121800 | 21356573000 | 230500 | 230000 | 230500 | 230000 | 190 |
| 398 | 20240419 | 121700 | 21312794000 | 230000 | 230000 | 230500 | 230000 | 297 |
| 399 | 20240419 | 121600 | 21244354500 | 230500 | 230500 | 230500 | 230000 | 111 |
| 400 | 20240419 | 121500 | 21218803000 | 230500 | 230000 | 230500 | 230000 | 80 |
| 401 | 20240419 | 121400 | 21200393000 | 230500 | 230000 | 230500 | 230000 | 112 |
| 402 | 20240419 | 121300 | 21174589000 | 230500 | 230000 | 230500 | 230000 | 108 |
| 403 | 20240419 | 121200 | 21149720500 | 230500 | 230000 | 230500 | 230000 | 154 |
| 404 | 20240419 | 121100 | 21114273500 | 230000 | 230000 | 230500 | 230000 | 57 |
| 405 | 20240419 | 121000 | 21101159000 | 230000 | 230500 | 230500 | 230000 | 76 |
| 406 | 20240419 | 120900 | 21083656500 | 230000 | 231000 | 231000 | 230000 | 281 |
| 407 | 20240419 | 120800 | 21018904000 | 231000 | 230500 | 231000 | 230500 | 96 |
| 408 | 20240419 | 120700 | 20996749500 | 230500 | 231000 | 231000 | 230500 | 160 |
| 409 | 20240419 | 120600 | 20959798500 | 231000 | 231000 | 231000 | 230500 | 154 |
| 410 | 20240419 | 120500 | 20924247000 | 230500 | 230500 | 231000 | 230500 | 246 |
| 411 | 20240419 | 120400 | 20867427500 | 230500 | 231000 | 231000 | 230500 | 387 |
| 412 | 20240419 | 120300 | 20778197500 | 231000 | 229500 | 231000 | 229500 | 1340 |
| 413 | 20240419 | 120200 | 20469809000 | 229500 | 230000 | 230000 | 229500 | 110 |
| 414 | 20240419 | 120100 | 20444533000 | 230000 | 229500 | 230000 | 229500 | 115 |
| 415 | 20240419 | 120000 | 20418111500 | 230000 | 230000 | 230000 | 229500 | 104 |
| 416 | 20240419 | 115900 | 20394218500 | 230000 | 230000 | 230000 | 229500 | 74 |
| 417 | 20240419 | 115800 | 20377209500 | 230000 | 229500 | 230000 | 229500 | 43 |
| 418 | 20240419 | 115700 | 20367335500 | 230000 | 230000 | 230500 | 229500 | 107 |
| 419 | 20240419 | 115600 | 20342730000 | 230000 | 230000 | 230500 | 229500 | 430 |
| 420 | 20240419 | 115500 | 20243840500 | 229500 | 229500 | 230000 | 229500 | 338 |
| 421 | 20240419 | 115400 | 20166110500 | 230000 | 229500 | 230000 | 229500 | 135 |
| 422 | 20240419 | 115300 | 20135097500 | 230000 | 229500 | 230000 | 229500 | 297 |
| 423 | 20240419 | 115200 | 20066889500 | 229500 | 230000 | 230000 | 229500 | 137 |
| 424 | 20240419 | 115100 | 20035399000 | 229500 | 229500 | 230000 | 229500 | 309 |
| 425 | 20240419 | 115000 | 19964400500 | 229500 | 229500 | 230000 | 229000 | 392 |
| 426 | 20240419 | 114900 | 19874440500 | 229500 | 229500 | 229500 | 229000 | 714 |
| 427 | 20240419 | 114800 | 19710601500 | 229500 | 229500 | 230000 | 229500 | 318 |
| 428 | 20240419 | 114700 | 19637562000 | 230000 | 230000 | 230000 | 229500 | 331 |
| 429 | 20240419 | 114600 | 19561525000 | 229500 | 230000 | 230000 | 229500 | 424 |
| 430 | 20240419 | 114500 | 19464192000 | 229500 | 229500 | 230000 | 229500 | 165 |
| 431 | 20240419 | 114400 | 19426259000 | 229500 | 229500 | 230000 | 229500 | 244 |
| 432 | 20240419 | 114300 | 19370174000 | 229500 | 230000 | 230000 | 229500 | 143 |
| 433 | 20240419 | 114200 | 19337339000 | 230000 | 230000 | 230000 | 229500 | 145 |
| 434 | 20240419 | 114100 | 19304012000 | 229500 | 230000 | 230000 | 229500 | 236 |
| 435 | 20240419 | 114000 | 19249776000 | 230000 | 230000 | 230000 | 229500 | 113 |
| 436 | 20240419 | 113900 | 19223832000 | 230000 | 230000 | 230000 | 229500 | 76 |
| 437 | 20240419 | 113800 | 19206371500 | 229500 | 230000 | 230000 | 229500 | 202 |
| 438 | 20240419 | 113700 | 19159971500 | 230000 | 230000 | 230000 | 229500 | 60 |
| 439 | 20240419 | 113600 | 19146176500 | 230000 | 229000 | 230000 | 229000 | 945 |
| 440 | 20240419 | 113500 | 18929304000 | 229500 | 229500 | 229500 | 229000 | 216 |
| 441 | 20240419 | 113400 | 18879786500 | 229000 | 229500 | 229500 | 229000 | 189 |
| 442 | 20240419 | 113300 | 18836449500 | 229500 | 229000 | 229500 | 229000 | 189 |
| 443 | 20240419 | 113200 | 18793149500 | 229000 | 229000 | 229500 | 229000 | 107 |
| 444 | 20240419 | 113100 | 18768626500 | 229000 | 230000 | 230000 | 229000 | 981 |
| 445 | 20240419 | 113000 | 18543483500 | 230000 | 229500 | 230000 | 229500 | 90 |
| 446 | 20240419 | 112900 | 18522806500 | 230000 | 230000 | 230000 | 229500 | 186 |
| 447 | 20240419 | 112800 | 18480063500 | 230000 | 230000 | 230000 | 229500 | 128 |
| 448 | 20240419 | 112700 | 18450666000 | 229500 | 230000 | 230000 | 229500 | 68 |
| 449 | 20240419 | 112600 | 18435049500 | 230000 | 230500 | 230500 | 229500 | 185 |
| 450 | 20240419 | 112500 | 18392522500 | 230000 | 229500 | 230500 | 229500 | 130 |
| 451 | 20240419 | 112400 | 18362602000 | 230500 | 229500 | 230500 | 229500 | 889 |
| 452 | 20240419 | 112300 | 18158141500 | 230000 | 229500 | 230000 | 229500 | 399 |
| 453 | 20240419 | 112200 | 18066546500 | 229500 | 230000 | 230000 | 229500 | 147 |
| 454 | 20240419 | 112100 | 18032765500 | 229500 | 229500 | 230000 | 229500 | 79 |
| 455 | 20240419 | 112000 | 18014626500 | 230000 | 229500 | 230000 | 229500 | 93 |
| 456 | 20240419 | 111900 | 17993267000 | 230000 | 230000 | 230500 | 229500 | 662 |
| 457 | 20240419 | 111800 | 17841120500 | 230000 | 230500 | 230500 | 230000 | 100 |
| 458 | 20240419 | 111700 | 17818117000 | 230500 | 230000 | 230500 | 230000 | 137 |
| 459 | 20240419 | 111600 | 17786593000 | 230500 | 230500 | 230500 | 230000 | 91 |
| 460 | 20240419 | 111500 | 17765629500 | 230500 | 229500 | 230500 | 229500 | 557 |
| 461 | 20240419 | 111400 | 17637548000 | 229500 | 230000 | 230500 | 229500 | 458 |
| 462 | 20240419 | 111300 | 17532234500 | 230500 | 231000 | 231000 | 230000 | 679 |
| 463 | 20240419 | 111200 | 17375719500 | 231000 | 230500 | 231000 | 230500 | 144 |
| 464 | 20240419 | 111100 | 17342491500 | 230500 | 231000 | 231000 | 230500 | 64 |
| 465 | 20240419 | 111000 | 17327717500 | 230500 | 231000 | 231000 | 230500 | 95 |
| 466 | 20240419 | 110900 | 17305797000 | 230500 | 231000 | 231000 | 230500 | 72 |
| 467 | 20240419 | 110800 | 17289171500 | 231000 | 230500 | 231000 | 230000 | 775 |
| 468 | 20240419 | 110700 | 17110343500 | 230500 | 230500 | 230500 | 229500 | 2224 |
| 469 | 20240419 | 110600 | 16599006500 | 230000 | 230500 | 230500 | 230000 | 77 |
| 470 | 20240419 | 110500 | 16581272500 | 230500 | 230000 | 230500 | 230000 | 415 |
| 471 | 20240419 | 110400 | 16485817000 | 230000 | 230000 | 230500 | 230000 | 62 |
| 472 | 20240419 | 110300 | 16471554500 | 230000 | 230500 | 230500 | 230000 | 766 |
| 473 | 20240419 | 110200 | 16295343000 | 230500 | 230000 | 230500 | 230000 | 77 |
| 474 | 20240419 | 110100 | 16277601000 | 230000 | 230500 | 230500 | 230000 | 160 |
| 475 | 20240419 | 110000 | 16240728000 | 230000 | 230500 | 230500 | 230000 | 71 |
| 476 | 20240419 | 105900 | 16224367500 | 230500 | 230000 | 230500 | 230000 | 404 |
| 477 | 20240419 | 105800 | 16131438500 | 230500 | 230500 | 231000 | 230000 | 1012 |
| 478 | 20240419 | 105700 | 15898268500 | 230500 | 231500 | 231500 | 230500 | 783 |
| 479 | 20240419 | 105600 | 15717443000 | 231000 | 231500 | 232000 | 231000 | 539 |
| 480 | 20240419 | 105500 | 15592672000 | 232000 | 232000 | 232000 | 231500 | 153 |
| 481 | 20240419 | 105400 | 15557231000 | 232000 | 231500 | 232000 | 231500 | 44 |
| 482 | 20240419 | 105300 | 15547030000 | 231500 | 231000 | 232000 | 231000 | 1053 |
| 483 | 20240419 | 105200 | 15303564500 | 231000 | 231000 | 231000 | 230500 | 81 |
| 484 | 20240419 | 105100 | 15284863000 | 231000 | 230000 | 231000 | 230000 | 270 |
| 485 | 20240419 | 105000 | 15222618000 | 230500 | 230500 | 230500 | 230000 | 179 |
| 486 | 20240419 | 104900 | 15181364000 | 230500 | 230000 | 230500 | 229500 | 251 |
| 487 | 20240419 | 104800 | 15123618500 | 229500 | 229500 | 230000 | 229000 | 1296 |
| 488 | 20240419 | 104700 | 14826156500 | 229500 | 229000 | 229500 | 229000 | 156 |
| 489 | 20240419 | 104600 | 14790368500 | 229500 | 229000 | 229500 | 229000 | 226 |
| 490 | 20240419 | 104500 | 14738529500 | 229000 | 229500 | 229500 | 229000 | 82 |
| 491 | 20240419 | 104400 | 14719733000 | 229500 | 229500 | 229500 | 229000 | 123 |
| 492 | 20240419 | 104300 | 14691527500 | 229000 | 229500 | 229500 | 229000 | 222 |
| 493 | 20240419 | 104200 | 14640598000 | 229500 | 229500 | 229500 | 229000 | 360 |
| 494 | 20240419 | 104100 | 14558116500 | 229500 | 229500 | 229500 | 229000 | 49 |
| 495 | 20240419 | 104000 | 14546886000 | 229000 | 230000 | 230000 | 229000 | 1606 |
| 496 | 20240419 | 103900 | 14178593000 | 229500 | 229500 | 230000 | 229500 | 112 |
| 497 | 20240419 | 103800 | 14152881500 | 229500 | 230000 | 230000 | 229500 | 2653 |
| 498 | 20240419 | 103700 | 13543282000 | 230000 | 230000 | 230500 | 230000 | 610 |
| 499 | 20240419 | 103600 | 13402952500 | 230500 | 230500 | 230500 | 230000 | 117 |
| 500 | 20240419 | 103500 | 13376033000 | 230500 | 230500 | 231000 | 230500 | 1199 |
| 501 | 20240419 | 103400 | 13099634500 | 230500 | 231000 | 231000 | 230500 | 138 |
| 502 | 20240419 | 103300 | 13067780000 | 230500 | 230500 | 231000 | 230500 | 657 |
| 503 | 20240419 | 103200 | 12916326500 | 230500 | 230500 | 231000 | 230500 | 102 |
| 504 | 20240419 | 103100 | 12892782000 | 230500 | 231000 | 231000 | 230500 | 133 |
| 505 | 20240419 | 103000 | 12862083000 | 231000 | 231000 | 231000 | 230500 | 91 |
| 506 | 20240419 | 102900 | 12841099500 | 230500 | 231000 | 231500 | 230500 | 475 |
| 507 | 20240419 | 102800 | 12731382500 | 231500 | 231500 | 231500 | 231000 | 47 |
| 508 | 20240419 | 102700 | 12720511000 | 231500 | 232000 | 232000 | 231000 | 251 |
| 509 | 20240419 | 102600 | 12662322000 | 232000 | 231500 | 232500 | 231000 | 399 |
| 510 | 20240419 | 102500 | 12569884000 | 231500 | 230500 | 231500 | 230500 | 331 |
| 511 | 20240419 | 102400 | 12493414000 | 231000 | 230500 | 231000 | 230500 | 118 |
| 512 | 20240419 | 102300 | 12466183000 | 231000 | 231000 | 231000 | 230500 | 159 |
| 513 | 20240419 | 102200 | 12429469000 | 231000 | 230500 | 231000 | 230500 | 138 |
| 514 | 20240419 | 102100 | 12397652500 | 230500 | 230500 | 231000 | 230500 | 366 |
| 515 | 20240419 | 102000 | 12313268000 | 230500 | 231000 | 231000 | 230500 | 138 |
| 516 | 20240419 | 101900 | 12281405500 | 230500 | 230500 | 231000 | 230500 | 353 |
| 517 | 20240419 | 101800 | 12200032500 | 230500 | 231000 | 231000 | 230000 | 775 |
| 518 | 20240419 | 101700 | 12021370000 | 231000 | 231000 | 231000 | 230500 | 142 |
| 519 | 20240419 | 101600 | 11988580000 | 231000 | 230500 | 231000 | 230500 | 165 |
| 520 | 20240419 | 101500 | 11950485000 | 230500 | 231500 | 231500 | 230500 | 284 |
| 521 | 20240419 | 101400 | 11884870000 | 231500 | 231000 | 231500 | 231000 | 439 |
| 522 | 20240419 | 101300 | 11783391500 | 231500 | 231000 | 231500 | 231000 | 164 |
| 523 | 20240419 | 101200 | 11745445000 | 231000 | 231500 | 231500 | 231000 | 417 |
| 524 | 20240419 | 101100 | 11648917500 | 232000 | 231500 | 232000 | 231500 | 73 |
| 525 | 20240419 | 101000 | 11631992500 | 231500 | 231500 | 232000 | 231500 | 125 |
| 526 | 20240419 | 100900 | 11602999000 | 232000 | 232000 | 232000 | 231500 | 556 |
| 527 | 20240419 | 100800 | 11474055500 | 232500 | 232500 | 232500 | 232000 | 188 |
| 528 | 20240419 | 100700 | 11430349000 | 232000 | 232500 | 232500 | 232000 | 57 |
| 529 | 20240419 | 100600 | 11417103500 | 232500 | 232000 | 232500 | 231500 | 373 |
| 530 | 20240419 | 100500 | 11330569500 | 231500 | 231500 | 232000 | 231500 | 273 |
| 531 | 20240419 | 100400 | 11267290000 | 231500 | 232000 | 232000 | 231500 | 64 |
| 532 | 20240419 | 100300 | 11252452500 | 232000 | 232000 | 232000 | 231500 | 587 |
| 533 | 20240419 | 100200 | 11116320000 | 232000 | 231500 | 232000 | 231500 | 215 |
| 534 | 20240419 | 100100 | 11066447500 | 232000 | 232000 | 232000 | 231000 | 560 |
| 535 | 20240419 | 100000 | 10936649500 | 232000 | 231500 | 232500 | 231500 | 589 |
| 536 | 20240419 | 095900 | 10799991500 | 231500 | 231000 | 232000 | 230500 | 779 |
| 537 | 20240419 | 095800 | 10619921000 | 230500 | 230500 | 231000 | 230500 | 142 |
| 538 | 20240419 | 095700 | 10587124000 | 230500 | 231500 | 231500 | 230500 | 355 |
| 539 | 20240419 | 095600 | 10505059000 | 231500 | 231000 | 231500 | 231000 | 174 |
| 540 | 20240419 | 095500 | 10464860500 | 231000 | 231000 | 231500 | 230500 | 357 |
| 541 | 20240419 | 095400 | 10382339500 | 231000 | 231000 | 231500 | 231000 | 595 |
| 542 | 20240419 | 095300 | 10244842000 | 231500 | 231500 | 231500 | 231000 | 432 |
| 543 | 20240419 | 095200 | 10144834500 | 231500 | 231500 | 231500 | 231500 | 124 |
| 544 | 20240419 | 095100 | 10116128500 | 231000 | 231500 | 231500 | 231000 | 238 |
| 545 | 20240419 | 095000 | 10061099000 | 231000 | 230500 | 231500 | 230500 | 982 |
| 546 | 20240419 | 094900 | 9834575500 | 230500 | 230500 | 230500 | 230500 | 54 |
| 547 | 20240419 | 094800 | 9822128500 | 230500 | 230500 | 230500 | 230000 | 174 |
| 548 | 20240419 | 094700 | 9782022500 | 230500 | 230500 | 230500 | 230500 | 130 |
| 549 | 20240419 | 094600 | 9752057500 | 230500 | 231000 | 231000 | 230000 | 177 |
| 550 | 20240419 | 094500 | 9711210500 | 230500 | 230500 | 231000 | 230500 | 453 |
| 551 | 20240419 | 094400 | 9606792000 | 231000 | 231000 | 231500 | 231000 | 204 |
| 552 | 20240419 | 094300 | 9559614000 | 231000 | 231000 | 231500 | 230500 | 790 |
| 553 | 20240419 | 094200 | 9377268500 | 231000 | 231000 | 231500 | 231000 | 136 |
| 554 | 20240419 | 094100 | 9345845500 | 231000 | 230500 | 231000 | 230500 | 537 |
| 555 | 20240419 | 094000 | 9221973000 | 230500 | 231000 | 231000 | 230500 | 416 |
| 556 | 20240419 | 093900 | 9125932500 | 230500 | 231000 | 231000 | 230000 | 561 |
| 557 | 20240419 | 093800 | 8996635000 | 230500 | 231000 | 231000 | 230500 | 336 |
| 558 | 20240419 | 093700 | 8919136000 | 231000 | 230500 | 231000 | 230500 | 477 |
| 559 | 20240419 | 093600 | 8809140000 | 230500 | 231000 | 231500 | 230500 | 375 |
| 560 | 20240419 | 093500 | 8722509500 | 231500 | 231500 | 231500 | 231000 | 123 |
| 561 | 20240419 | 093400 | 8694044500 | 231000 | 231000 | 231500 | 230500 | 640 |
| 562 | 20240419 | 093300 | 8546182500 | 230500 | 231000 | 231000 | 230500 | 131 |
| 563 | 20240419 | 093200 | 8515922500 | 230500 | 230500 | 231000 | 230500 | 429 |
| 564 | 20240419 | 093100 | 8416972500 | 231000 | 231000 | 231000 | 230000 | 250 |
| 565 | 20240419 | 093000 | 8359307000 | 231000 | 230000 | 231000 | 229500 | 1229 |
| 566 | 20240419 | 092900 | 8076225000 | 229500 | 229500 | 230000 | 229500 | 585 |
| 567 | 20240419 | 092800 | 7941894500 | 229500 | 230000 | 230000 | 229500 | 501 |
| 568 | 20240419 | 092700 | 7826842000 | 229500 | 229500 | 230000 | 229000 | 704 |
| 569 | 20240419 | 092600 | 7665273000 | 229500 | 230000 | 230000 | 229500 | 3347 |
| 570 | 20240419 | 092500 | 6897072500 | 230000 | 229500 | 230000 | 229500 | 275 |
| 571 | 20240419 | 092400 | 6833846500 | 230000 | 230000 | 230000 | 229500 | 730 |
| 572 | 20240419 | 092300 | 6666226000 | 230000 | 229500 | 230000 | 229500 | 291 |
| 573 | 20240419 | 092200 | 6599368500 | 230000 | 229500 | 230000 | 229500 | 451 |
| 574 | 20240419 | 092100 | 6495704000 | 230000 | 230000 | 230000 | 229500 | 293 |
| 575 | 20240419 | 092000 | 6428340000 | 229500 | 230000 | 230000 | 229500 | 227 |
| 576 | 20240419 | 091900 | 6376167500 | 230000 | 230000 | 230000 | 229500 | 305 |
| 577 | 20240419 | 091800 | 6306062500 | 229500 | 230000 | 230000 | 229500 | 213 |
| 578 | 20240419 | 091700 | 6257090000 | 230000 | 230000 | 230000 | 229500 | 381 |
| 579 | 20240419 | 091600 | 6169552500 | 230000 | 230000 | 230000 | 229500 | 324 |
| 580 | 20240419 | 091500 | 6095033500 | 230000 | 230000 | 230000 | 229500 | 727 |
| 581 | 20240419 | 091400 | 5927946000 | 230000 | 230000 | 230000 | 229500 | 323 |
| 582 | 20240419 | 091300 | 5853727500 | 230000 | 229500 | 230000 | 229000 | 557 |
| 583 | 20240419 | 091200 | 5725844000 | 229500 | 230000 | 230000 | 229500 | 617 |
| 584 | 20240419 | 091100 | 5584234000 | 229500 | 229500 | 230000 | 229500 | 907 |
| 585 | 20240419 | 091000 | 5375987500 | 229500 | 230500 | 230500 | 229000 | 5819 |
| 586 | 20240419 | 090900 | 4038318500 | 230500 | 231000 | 231000 | 230000 | 2090 |
| 587 | 20240419 | 090800 | 3556626000 | 230500 | 231000 | 231000 | 230500 | 334 |
| 588 | 20240419 | 090700 | 3479570000 | 231000 | 230500 | 231000 | 230500 | 548 |
| 589 | 20240419 | 090600 | 3353196500 | 231000 | 231500 | 231500 | 230500 | 2395 |
| 590 | 20240419 | 090500 | 2800078000 | 231500 | 232000 | 232000 | 231500 | 975 |
| 591 | 20240419 | 090400 | 2574359000 | 232000 | 232500 | 232500 | 232000 | 946 |
| 592 | 20240419 | 090300 | 2354806000 | 232500 | 232000 | 232500 | 231500 | 688 |
| 593 | 20240419 | 090200 | 2195115000 | 232500 | 231500 | 232500 | 231000 | 1715 |
| 594 | 20240419 | 090100 | 1798357000 | 231500 | 231000 | 232000 | 230500 | 1713 |
| 595 | 20240419 | 090000 | 1402353500 | 231000 | 231000 | 233000 | 230500 | 6061 |