36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240408 | 191400 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 4865 |
| 3 | 20240408 | 191300 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 4 | 20240408 | 191200 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 5 | 20240408 | 191100 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 6 | 20240408 | 191000 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 7 | 20240408 | 190900 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 8 | 20240408 | 190800 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 9 | 20240408 | 190700 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 10 | 20240408 | 190600 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 11 | 20240408 | 190500 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 12 | 20240408 | 190400 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 13 | 20240408 | 190300 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 14 | 20240408 | 190200 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 15 | 20240408 | 190100 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 16 | 20240408 | 190000 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 17 | 20240408 | 185900 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 18 | 20240408 | 185800 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 19 | 20240408 | 185700 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 20 | 20240408 | 185600 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 21 | 20240408 | 185500 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 22 | 20240408 | 185400 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 23 | 20240408 | 185300 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 24 | 20240408 | 185200 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 25 | 20240408 | 185100 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 26 | 20240408 | 185000 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 27 | 20240408 | 184900 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 28 | 20240408 | 184800 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 29 | 20240408 | 184700 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 30 | 20240408 | 184600 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 31 | 20240408 | 184500 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 32 | 20240408 | 184400 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 4865 |
| 33 | 20240408 | 184300 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 34 | 20240408 | 184200 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 35 | 20240408 | 184100 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 36 | 20240408 | 184000 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 37 | 20240408 | 183900 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 38 | 20240408 | 183800 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 39 | 20240408 | 183700 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 40 | 20240408 | 183600 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 41 | 20240408 | 183500 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 42 | 20240408 | 183400 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 43 | 20240408 | 183300 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 44 | 20240408 | 183200 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 45 | 20240408 | 183100 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 46 | 20240408 | 183000 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 47 | 20240408 | 182900 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 48 | 20240408 | 182800 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 49 | 20240408 | 182700 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 50 | 20240408 | 182600 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 51 | 20240408 | 182500 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 52 | 20240408 | 182400 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 53 | 20240408 | 182300 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 54 | 20240408 | 182200 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 55 | 20240408 | 182100 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 56 | 20240408 | 182000 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 57 | 20240408 | 181900 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 58 | 20240408 | 181800 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 59 | 20240408 | 181700 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 60 | 20240408 | 181600 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 61 | 20240408 | 181500 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 62 | 20240408 | 181400 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 4865 |
| 63 | 20240408 | 181300 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 64 | 20240408 | 181200 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 65 | 20240408 | 181100 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 66 | 20240408 | 181000 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 67 | 20240408 | 180900 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 68 | 20240408 | 180800 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 69 | 20240408 | 180700 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 70 | 20240408 | 180600 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 71 | 20240408 | 180500 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 72 | 20240408 | 180400 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 73 | 20240408 | 180300 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 74 | 20240408 | 180200 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 75 | 20240408 | 180100 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 76 | 20240408 | 180000 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 77 | 20240408 | 175900 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 78 | 20240408 | 175800 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 79 | 20240408 | 175700 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 80 | 20240408 | 175600 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 81 | 20240408 | 175500 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 82 | 20240408 | 175400 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 83 | 20240408 | 175300 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 84 | 20240408 | 175200 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 85 | 20240408 | 175100 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 86 | 20240408 | 175000 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 87 | 20240408 | 174900 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 88 | 20240408 | 174800 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 89 | 20240408 | 174700 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 90 | 20240408 | 174600 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 91 | 20240408 | 174500 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 92 | 20240408 | 174400 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 4865 |
| 93 | 20240408 | 174300 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 94 | 20240408 | 174200 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 95 | 20240408 | 174100 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 96 | 20240408 | 174000 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 97 | 20240408 | 173900 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 98 | 20240408 | 173800 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 99 | 20240408 | 173700 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 100 | 20240408 | 173600 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 101 | 20240408 | 173500 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 102 | 20240408 | 173400 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 103 | 20240408 | 173300 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 104 | 20240408 | 173200 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 105 | 20240408 | 173100 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 106 | 20240408 | 173000 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 107 | 20240408 | 172900 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 108 | 20240408 | 172800 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 109 | 20240408 | 172700 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 110 | 20240408 | 172600 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 111 | 20240408 | 172500 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 112 | 20240408 | 172400 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 113 | 20240408 | 172300 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 114 | 20240408 | 172200 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 115 | 20240408 | 172100 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 116 | 20240408 | 172000 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 117 | 20240408 | 171900 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 118 | 20240408 | 171800 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 119 | 20240408 | 171700 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 120 | 20240408 | 171600 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 121 | 20240408 | 171500 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 122 | 20240408 | 171400 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 4865 |
| 123 | 20240408 | 171300 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 124 | 20240408 | 171200 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 125 | 20240408 | 171100 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 126 | 20240408 | 171000 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 127 | 20240408 | 170900 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 128 | 20240408 | 170800 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 129 | 20240408 | 170700 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 130 | 20240408 | 170600 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 131 | 20240408 | 170500 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 132 | 20240408 | 170400 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 133 | 20240408 | 170300 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 134 | 20240408 | 170200 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 135 | 20240408 | 170100 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 136 | 20240408 | 170000 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 137 | 20240408 | 165900 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 138 | 20240408 | 165800 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 139 | 20240408 | 165700 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 140 | 20240408 | 165600 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 141 | 20240408 | 165500 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 142 | 20240408 | 165400 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 143 | 20240408 | 165300 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 144 | 20240408 | 165200 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 145 | 20240408 | 165100 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 146 | 20240408 | 165000 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 147 | 20240408 | 164900 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 148 | 20240408 | 164800 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 149 | 20240408 | 164700 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 150 | 20240408 | 164600 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 151 | 20240408 | 164500 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 152 | 20240408 | 164400 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 4865 |
| 153 | 20240408 | 164300 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 154 | 20240408 | 164200 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 155 | 20240408 | 164100 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 156 | 20240408 | 164000 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 157 | 20240408 | 163900 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 158 | 20240408 | 163800 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 159 | 20240408 | 163700 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 160 | 20240408 | 163600 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 161 | 20240408 | 163500 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 162 | 20240408 | 163400 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 163 | 20240408 | 163300 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 164 | 20240408 | 163200 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 165 | 20240408 | 163100 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 166 | 20240408 | 163000 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 167 | 20240408 | 162900 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 168 | 20240408 | 162800 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 169 | 20240408 | 162700 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 170 | 20240408 | 162600 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 171 | 20240408 | 162500 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 172 | 20240408 | 162400 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 173 | 20240408 | 162300 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 174 | 20240408 | 162200 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 175 | 20240408 | 162100 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 176 | 20240408 | 162000 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 177 | 20240408 | 161900 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 178 | 20240408 | 161800 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 179 | 20240408 | 161700 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 180 | 20240408 | 161600 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 181 | 20240408 | 161500 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 182 | 20240408 | 161400 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 4865 |
| 183 | 20240408 | 161300 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 184 | 20240408 | 161200 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 185 | 20240408 | 161100 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 186 | 20240408 | 161000 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 187 | 20240408 | 160900 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 188 | 20240408 | 160800 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 189 | 20240408 | 160700 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 190 | 20240408 | 160600 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 191 | 20240408 | 160500 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 192 | 20240408 | 160400 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 193 | 20240408 | 160300 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 194 | 20240408 | 160200 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 195 | 20240408 | 160100 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 196 | 20240408 | 160000 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 197 | 20240408 | 155900 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 198 | 20240408 | 155800 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 199 | 20240408 | 155700 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 200 | 20240408 | 155600 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 201 | 20240408 | 155500 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 202 | 20240408 | 155400 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 203 | 20240408 | 155300 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 204 | 20240408 | 155200 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 205 | 20240408 | 155100 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 206 | 20240408 | 155000 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 207 | 20240408 | 154900 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 208 | 20240408 | 154800 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 209 | 20240408 | 154700 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 210 | 20240408 | 154600 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 211 | 20240408 | 154500 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 212 | 20240408 | 154400 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 4865 |
| 213 | 20240408 | 154300 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 214 | 20240408 | 154200 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 215 | 20240408 | 154100 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 216 | 20240408 | 154000 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 217 | 20240408 | 153900 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 218 | 20240408 | 153800 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 219 | 20240408 | 153700 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 220 | 20240408 | 153600 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 221 | 20240408 | 153500 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 222 | 20240408 | 153400 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 223 | 20240408 | 153300 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 224 | 20240408 | 153200 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 225 | 20240408 | 153100 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 226 | 20240408 | 153000 | 63766944500 | 240000 | 240000 | 240000 | 240000 | 4865 |
| 227 | 20240408 | 152900 | 62599344500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 228 | 20240408 | 152800 | 62599344500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 229 | 20240408 | 152700 | 62599344500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 230 | 20240408 | 152600 | 62599344500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 231 | 20240408 | 152500 | 62599344500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 232 | 20240408 | 152400 | 62599344500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 233 | 20240408 | 152300 | 62599344500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 234 | 20240408 | 152200 | 62599344500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 235 | 20240408 | 152100 | 62599344500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 236 | 20240408 | 152000 | 62599344500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 237 | 20240408 | 151900 | 62599344500 | 239500 | 239000 | 239500 | 238500 | 972 |
| 238 | 20240408 | 151800 | 62366907500 | 239000 | 239000 | 239000 | 238500 | 250 |
| 239 | 20240408 | 151700 | 62307204500 | 238500 | 239000 | 239000 | 238500 | 223 |
| 240 | 20240408 | 151600 | 62253973500 | 239000 | 238500 | 239500 | 238500 | 301 |
| 241 | 20240408 | 151500 | 62182051000 | 238000 | 239000 | 239000 | 238000 | 424 |
| 242 | 20240408 | 151400 | 62080938000 | 239000 | 239000 | 239000 | 238000 | 454 |
| 243 | 20240408 | 151300 | 61972673500 | 239000 | 238000 | 239000 | 237500 | 975 |
| 244 | 20240408 | 151200 | 61740669500 | 238000 | 238000 | 238500 | 237500 | 357 |
| 245 | 20240408 | 151100 | 61655703000 | 238000 | 238500 | 239000 | 237500 | 1967 |
| 246 | 20240408 | 151000 | 61188008500 | 238000 | 238000 | 239000 | 238000 | 967 |
| 247 | 20240408 | 150900 | 60957657500 | 238000 | 238500 | 239000 | 238000 | 1619 |
| 248 | 20240408 | 150800 | 60572108000 | 238500 | 239500 | 239500 | 238500 | 240 |
| 249 | 20240408 | 150700 | 60514722500 | 238500 | 239000 | 239500 | 238500 | 281 |
| 250 | 20240408 | 150600 | 60447573500 | 239000 | 239000 | 240000 | 238500 | 504 |
| 251 | 20240408 | 150500 | 60327130000 | 239500 | 239500 | 239500 | 238500 | 405 |
| 252 | 20240408 | 150400 | 60230216000 | 239000 | 238500 | 239500 | 238500 | 115 |
| 253 | 20240408 | 150300 | 60202738000 | 239000 | 239000 | 239500 | 238500 | 395 |
| 254 | 20240408 | 150200 | 60108316500 | 239000 | 239000 | 239500 | 239000 | 94 |
| 255 | 20240408 | 150100 | 60085822500 | 238500 | 238500 | 239500 | 238500 | 259 |
| 256 | 20240408 | 150000 | 60023957000 | 239000 | 239000 | 239500 | 238500 | 310 |
| 257 | 20240408 | 145900 | 59949887500 | 238500 | 239000 | 239500 | 238500 | 352 |
| 258 | 20240408 | 145800 | 59865777500 | 239500 | 239500 | 239500 | 238500 | 337 |
| 259 | 20240408 | 145700 | 59785263000 | 239000 | 239000 | 239000 | 238500 | 247 |
| 260 | 20240408 | 145600 | 59726269000 | 238500 | 239000 | 239000 | 238000 | 253 |
| 261 | 20240408 | 145500 | 59665880500 | 239000 | 238500 | 239000 | 238500 | 340 |
| 262 | 20240408 | 145400 | 59584714000 | 238500 | 239000 | 239500 | 238000 | 422 |
| 263 | 20240408 | 145300 | 59484070000 | 239000 | 238500 | 239500 | 238000 | 511 |
| 264 | 20240408 | 145200 | 59362243000 | 238500 | 238500 | 239500 | 238500 | 1162 |
| 265 | 20240408 | 145100 | 59084554500 | 239000 | 239000 | 239000 | 238000 | 716 |
| 266 | 20240408 | 145000 | 58913720000 | 238500 | 238500 | 239000 | 238500 | 258 |
| 267 | 20240408 | 144900 | 58852096000 | 239000 | 240000 | 240000 | 238500 | 567 |
| 268 | 20240408 | 144800 | 58716454500 | 239500 | 240000 | 240000 | 239000 | 249 |
| 269 | 20240408 | 144700 | 58656794000 | 239500 | 240000 | 240500 | 239500 | 272 |
| 270 | 20240408 | 144600 | 58591529500 | 240000 | 239000 | 240000 | 239000 | 208 |
| 271 | 20240408 | 144500 | 58541678500 | 239500 | 239000 | 239500 | 238500 | 512 |
| 272 | 20240408 | 144400 | 58419318000 | 239500 | 240000 | 240000 | 239500 | 196 |
| 273 | 20240408 | 144300 | 58372332500 | 240000 | 240000 | 240500 | 239500 | 237 |
| 274 | 20240408 | 144200 | 58315459500 | 240000 | 239500 | 240000 | 239500 | 160 |
| 275 | 20240408 | 144100 | 58277099500 | 239500 | 240500 | 240500 | 239500 | 304 |
| 276 | 20240408 | 144000 | 58204169000 | 240000 | 239500 | 240500 | 239000 | 237 |
| 277 | 20240408 | 143900 | 58147292500 | 239500 | 239500 | 240000 | 239000 | 385 |
| 278 | 20240408 | 143800 | 58054973500 | 239500 | 239000 | 240000 | 239000 | 135 |
| 279 | 20240408 | 143700 | 58022645500 | 239000 | 239000 | 239500 | 238500 | 90 |
| 280 | 20240408 | 143600 | 58001131500 | 239000 | 238500 | 239000 | 238500 | 119 |
| 281 | 20240408 | 143500 | 57972704500 | 238000 | 238500 | 239000 | 238000 | 475 |
| 282 | 20240408 | 143400 | 57859479500 | 239000 | 238500 | 239500 | 238500 | 90 |
| 283 | 20240408 | 143300 | 57837977000 | 239000 | 239500 | 239500 | 238500 | 154 |
| 284 | 20240408 | 143200 | 57801166500 | 240000 | 239500 | 240000 | 238500 | 119 |
| 285 | 20240408 | 143100 | 57772703000 | 239000 | 239000 | 239500 | 238500 | 438 |
| 286 | 20240408 | 143000 | 57668190000 | 239000 | 239000 | 239500 | 238500 | 693 |
| 287 | 20240408 | 142900 | 57502667500 | 239500 | 239500 | 240000 | 239000 | 152 |
| 288 | 20240408 | 142800 | 57466286000 | 240000 | 239500 | 240000 | 239000 | 169 |
| 289 | 20240408 | 142700 | 57425827000 | 239000 | 239000 | 240500 | 239000 | 130 |
| 290 | 20240408 | 142600 | 57394707000 | 239000 | 239000 | 240000 | 239000 | 364 |
| 291 | 20240408 | 142500 | 57307449500 | 239000 | 239500 | 239500 | 239000 | 65 |
| 292 | 20240408 | 142400 | 57291892000 | 239500 | 239000 | 239500 | 239000 | 199 |
| 293 | 20240408 | 142300 | 57244255000 | 239000 | 239500 | 239500 | 239000 | 108 |
| 294 | 20240408 | 142200 | 57218403000 | 239500 | 239500 | 239500 | 239000 | 118 |
| 295 | 20240408 | 142100 | 57190150000 | 239500 | 239500 | 240500 | 239000 | 48 |
| 296 | 20240408 | 142000 | 57178650000 | 239000 | 240000 | 240500 | 239000 | 645 |
| 297 | 20240408 | 141900 | 57024048000 | 240000 | 239000 | 240000 | 239000 | 244 |
| 298 | 20240408 | 141800 | 56965629000 | 239000 | 239000 | 239500 | 239000 | 226 |
| 299 | 20240408 | 141700 | 56911527500 | 239000 | 239500 | 239500 | 239000 | 202 |
| 300 | 20240408 | 141600 | 56863217000 | 239500 | 240000 | 240500 | 239000 | 536 |
| 301 | 20240408 | 141500 | 56734800500 | 240500 | 240000 | 240500 | 239500 | 114 |
| 302 | 20240408 | 141400 | 56707441000 | 239500 | 240000 | 240500 | 239500 | 75 |
| 303 | 20240408 | 141300 | 56689445000 | 240000 | 240500 | 240500 | 239500 | 371 |
| 304 | 20240408 | 141200 | 56600408000 | 240500 | 240500 | 240500 | 240000 | 195 |
| 305 | 20240408 | 141100 | 56553513500 | 240500 | 240500 | 240500 | 240000 | 344 |
| 306 | 20240408 | 141000 | 56470914500 | 240500 | 240500 | 240500 | 240000 | 159 |
| 307 | 20240408 | 140900 | 56432686500 | 240000 | 240500 | 240500 | 240000 | 123 |
| 308 | 20240408 | 140800 | 56403113000 | 240000 | 240000 | 240500 | 240000 | 137 |
| 309 | 20240408 | 140700 | 56370183500 | 240500 | 240500 | 240500 | 240000 | 121 |
| 310 | 20240408 | 140600 | 56341086500 | 240000 | 239500 | 240500 | 239500 | 123 |
| 311 | 20240408 | 140500 | 56311552000 | 239500 | 240000 | 240500 | 239500 | 308 |
| 312 | 20240408 | 140400 | 56237636500 | 239500 | 240000 | 240000 | 239500 | 67 |
| 313 | 20240408 | 140300 | 56221561000 | 240000 | 239500 | 240000 | 239500 | 60 |
| 314 | 20240408 | 140200 | 56207165500 | 239500 | 239000 | 240000 | 239000 | 136 |
| 315 | 20240408 | 140100 | 56174589000 | 239500 | 239500 | 240000 | 239000 | 65 |
| 316 | 20240408 | 140000 | 56159013500 | 239000 | 239000 | 240000 | 239000 | 538 |
| 317 | 20240408 | 135900 | 56030373500 | 239500 | 239500 | 240000 | 239000 | 251 |
| 318 | 20240408 | 135800 | 55970249500 | 239500 | 240000 | 240000 | 239500 | 124 |
| 319 | 20240408 | 135700 | 55940524000 | 239500 | 239500 | 240500 | 239500 | 152 |
| 320 | 20240408 | 135600 | 55904063000 | 239500 | 240000 | 240500 | 239500 | 118 |
| 321 | 20240408 | 135500 | 55875752500 | 240500 | 239500 | 240500 | 239500 | 437 |
| 322 | 20240408 | 135400 | 55770787500 | 240500 | 239500 | 240500 | 239500 | 101 |
| 323 | 20240408 | 135300 | 55746550000 | 239500 | 239500 | 240500 | 239500 | 112 |
| 324 | 20240408 | 135200 | 55719707500 | 239500 | 240000 | 240500 | 239500 | 113 |
| 325 | 20240408 | 135100 | 55692594500 | 240000 | 240500 | 240500 | 239500 | 448 |
| 326 | 20240408 | 135000 | 55585065000 | 240000 | 241000 | 241000 | 240000 | 172 |
| 327 | 20240408 | 134900 | 55543729500 | 240500 | 240500 | 240500 | 240000 | 400 |
| 328 | 20240408 | 134800 | 55447534500 | 240500 | 240000 | 240500 | 240000 | 90 |
| 329 | 20240408 | 134700 | 55425927000 | 239500 | 240500 | 240500 | 239500 | 195 |
| 330 | 20240408 | 134600 | 55379116500 | 239500 | 239000 | 240000 | 238500 | 847 |
| 331 | 20240408 | 134500 | 55176542500 | 239000 | 238500 | 239000 | 238500 | 46 |
| 332 | 20240408 | 134400 | 55165554500 | 239000 | 239000 | 239000 | 238500 | 122 |
| 333 | 20240408 | 134300 | 55136429500 | 239000 | 238500 | 239000 | 238500 | 143 |
| 334 | 20240408 | 134200 | 55102314000 | 238500 | 238000 | 239000 | 238000 | 595 |
| 335 | 20240408 | 134100 | 54960515500 | 238500 | 238500 | 238500 | 237000 | 2761 |
| 336 | 20240408 | 134000 | 54304995000 | 238000 | 239000 | 239000 | 238000 | 2702 |
| 337 | 20240408 | 133900 | 53661527000 | 239000 | 238500 | 239000 | 238000 | 98 |
| 338 | 20240408 | 133800 | 53638141500 | 238000 | 238000 | 239000 | 238000 | 641 |
| 339 | 20240408 | 133700 | 53485303000 | 238500 | 239000 | 239000 | 238000 | 1368 |
| 340 | 20240408 | 133600 | 53159082500 | 238500 | 239500 | 239500 | 238500 | 358 |
| 341 | 20240408 | 133500 | 53073550500 | 239500 | 240000 | 240000 | 239000 | 354 |
| 342 | 20240408 | 133400 | 52988845000 | 240000 | 239000 | 240000 | 239000 | 106 |
| 343 | 20240408 | 133300 | 52963446000 | 240000 | 240000 | 240000 | 239000 | 66 |
| 344 | 20240408 | 133200 | 52947639000 | 239500 | 239500 | 240000 | 239000 | 120 |
| 345 | 20240408 | 133100 | 52918904500 | 240000 | 239500 | 240000 | 239000 | 136 |
| 346 | 20240408 | 133000 | 52886379000 | 239500 | 239500 | 240500 | 239000 | 42 |
| 347 | 20240408 | 132900 | 52876309500 | 240500 | 239000 | 240500 | 238500 | 221 |
| 348 | 20240408 | 132800 | 52823485000 | 238500 | 239000 | 239500 | 238500 | 188 |
| 349 | 20240408 | 132700 | 52778593500 | 239000 | 239000 | 239000 | 238500 | 148 |
| 350 | 20240408 | 132600 | 52743255500 | 239000 | 239000 | 239000 | 238500 | 153 |
| 351 | 20240408 | 132500 | 52706697000 | 239000 | 238500 | 239000 | 238500 | 98 |
| 352 | 20240408 | 132400 | 52683308500 | 239000 | 240000 | 240000 | 239000 | 146 |
| 353 | 20240408 | 132300 | 52648397000 | 239000 | 239500 | 240000 | 239000 | 88 |
| 354 | 20240408 | 132200 | 52627337500 | 239500 | 239500 | 240000 | 239000 | 445 |
| 355 | 20240408 | 132100 | 52520850500 | 239000 | 239500 | 240000 | 239000 | 173 |
| 356 | 20240408 | 132000 | 52479459500 | 239000 | 240500 | 240500 | 239000 | 438 |
| 357 | 20240408 | 131900 | 52374673000 | 240500 | 239500 | 240500 | 239500 | 163 |
| 358 | 20240408 | 131800 | 52335501000 | 239000 | 239500 | 240500 | 239000 | 352 |
| 359 | 20240408 | 131700 | 52251191500 | 239500 | 239500 | 240500 | 239000 | 717 |
| 360 | 20240408 | 131600 | 52079624000 | 239000 | 240000 | 240000 | 239000 | 228 |
| 361 | 20240408 | 131500 | 52025009500 | 239500 | 240000 | 241000 | 239500 | 141 |
| 362 | 20240408 | 131400 | 51991137500 | 240000 | 239500 | 240500 | 239500 | 418 |
| 363 | 20240408 | 131300 | 51890969000 | 240000 | 240000 | 240500 | 239500 | 239 |
| 364 | 20240408 | 131200 | 51833590000 | 240000 | 241000 | 241000 | 239500 | 56 |
| 365 | 20240408 | 131100 | 51820147500 | 241000 | 240500 | 241000 | 239500 | 463 |
| 366 | 20240408 | 131000 | 51708995000 | 241000 | 239500 | 241000 | 239000 | 407 |
| 367 | 20240408 | 130900 | 51611390000 | 240000 | 240500 | 240500 | 239500 | 798 |
| 368 | 20240408 | 130800 | 51419840500 | 241000 | 241000 | 241000 | 240500 | 80 |
| 369 | 20240408 | 130700 | 51400575000 | 241000 | 241500 | 241500 | 240000 | 495 |
| 370 | 20240408 | 130600 | 51281512000 | 241500 | 241000 | 241500 | 240500 | 60 |
| 371 | 20240408 | 130500 | 51267033500 | 241000 | 240500 | 241500 | 240500 | 94 |
| 372 | 20240408 | 130400 | 51244398500 | 240500 | 241000 | 241500 | 240500 | 158 |
| 373 | 20240408 | 130300 | 51206333500 | 240500 | 240500 | 241500 | 240500 | 647 |
| 374 | 20240408 | 130200 | 51050481500 | 240000 | 240500 | 240500 | 240000 | 42 |
| 375 | 20240408 | 130100 | 51040395000 | 240000 | 240000 | 240500 | 240000 | 74 |
| 376 | 20240408 | 130000 | 51022617000 | 240000 | 239500 | 240000 | 239500 | 128 |
| 377 | 20240408 | 125900 | 50991908500 | 240000 | 240000 | 240000 | 239500 | 71 |
| 378 | 20240408 | 125800 | 50974887000 | 240000 | 239500 | 240000 | 239500 | 90 |
| 379 | 20240408 | 125700 | 50953304000 | 239500 | 239000 | 239500 | 239000 | 127 |
| 380 | 20240408 | 125600 | 50922894500 | 239500 | 239500 | 239500 | 239000 | 79 |
| 381 | 20240408 | 125500 | 50903989000 | 239500 | 239000 | 239500 | 239000 | 62 |
| 382 | 20240408 | 125400 | 50889144500 | 239500 | 239000 | 239500 | 238500 | 90 |
| 383 | 20240408 | 125300 | 50867619000 | 239000 | 239000 | 239500 | 238500 | 345 |
| 384 | 20240408 | 125200 | 50785201000 | 239500 | 238500 | 239500 | 238500 | 428 |
| 385 | 20240408 | 125100 | 50682887500 | 239000 | 239500 | 239500 | 238500 | 70 |
| 386 | 20240408 | 125000 | 50666158000 | 238500 | 239000 | 239500 | 238500 | 399 |
| 387 | 20240408 | 124900 | 50570878000 | 239000 | 239500 | 239500 | 238500 | 721 |
| 388 | 20240408 | 124800 | 50398551000 | 239000 | 239500 | 239500 | 239000 | 124 |
| 389 | 20240408 | 124700 | 50368889000 | 239500 | 239000 | 239500 | 239000 | 86 |
| 390 | 20240408 | 124600 | 50348302000 | 239500 | 239500 | 239500 | 239000 | 65 |
| 391 | 20240408 | 124500 | 50332750000 | 239000 | 239000 | 240000 | 238500 | 295 |
| 392 | 20240408 | 124400 | 50262234000 | 239500 | 239500 | 240000 | 239000 | 1442 |
| 393 | 20240408 | 124300 | 49917148500 | 240000 | 240500 | 240500 | 239500 | 263 |
| 394 | 20240408 | 124200 | 49854092500 | 240000 | 240000 | 240500 | 239500 | 188 |
| 395 | 20240408 | 124100 | 49808964000 | 240000 | 240000 | 240000 | 239500 | 150 |
| 396 | 20240408 | 124000 | 49773005500 | 239500 | 240000 | 240000 | 239500 | 163 |
| 397 | 20240408 | 123900 | 49733907000 | 240000 | 240500 | 240500 | 240000 | 143 |
| 398 | 20240408 | 123800 | 49699580500 | 240000 | 240500 | 240500 | 240000 | 130 |
| 399 | 20240408 | 123700 | 49668359000 | 240000 | 240500 | 240500 | 240000 | 97 |
| 400 | 20240408 | 123600 | 49645067000 | 240500 | 240000 | 240500 | 239500 | 145 |
| 401 | 20240408 | 123500 | 49610277500 | 239500 | 239500 | 240000 | 239500 | 76 |
| 402 | 20240408 | 123400 | 49592054000 | 240000 | 240000 | 240500 | 240000 | 195 |
| 403 | 20240408 | 123300 | 49545247000 | 240000 | 240000 | 240500 | 239500 | 152 |
| 404 | 20240408 | 123200 | 49508742500 | 240000 | 239500 | 240000 | 239500 | 308 |
| 405 | 20240408 | 123100 | 49434833500 | 239500 | 240000 | 240000 | 239500 | 92 |
| 406 | 20240408 | 123000 | 49412769500 | 240000 | 240000 | 240000 | 239500 | 46 |
| 407 | 20240408 | 122900 | 49401736500 | 239500 | 240000 | 240500 | 239500 | 871 |
| 408 | 20240408 | 122800 | 49192690500 | 240000 | 240000 | 240500 | 240000 | 71 |
| 409 | 20240408 | 122700 | 49175634000 | 240000 | 240500 | 240500 | 240000 | 40 |
| 410 | 20240408 | 122600 | 49166027500 | 240000 | 240000 | 240000 | 239500 | 213 |
| 411 | 20240408 | 122500 | 49114949500 | 240000 | 239500 | 240000 | 239500 | 65 |
| 412 | 20240408 | 122400 | 49099367000 | 240000 | 240000 | 240500 | 239500 | 48 |
| 413 | 20240408 | 122300 | 49087854000 | 240000 | 240000 | 240500 | 240000 | 324 |
| 414 | 20240408 | 122200 | 49010089000 | 240000 | 240000 | 240500 | 239500 | 139 |
| 415 | 20240408 | 122100 | 48976731000 | 239500 | 240000 | 240000 | 239500 | 304 |
| 416 | 20240408 | 122000 | 48903830500 | 240000 | 239500 | 240000 | 239500 | 177 |
| 417 | 20240408 | 121900 | 48861386000 | 239500 | 239500 | 240000 | 239500 | 146 |
| 418 | 20240408 | 121800 | 48826365000 | 240000 | 239500 | 240000 | 239500 | 65 |
| 419 | 20240408 | 121700 | 48810780500 | 239500 | 240500 | 240500 | 239500 | 1380 |
| 420 | 20240408 | 121600 | 48479125000 | 240500 | 241000 | 241000 | 240500 | 263 |
| 421 | 20240408 | 121500 | 48415820500 | 241000 | 241000 | 241000 | 240500 | 88 |
| 422 | 20240408 | 121400 | 48394625500 | 240500 | 240000 | 241000 | 240000 | 275 |
| 423 | 20240408 | 121300 | 48328498000 | 240000 | 240000 | 240500 | 240000 | 69 |
| 424 | 20240408 | 121200 | 48311924000 | 240000 | 240500 | 240500 | 240000 | 179 |
| 425 | 20240408 | 121100 | 48268935500 | 240500 | 240000 | 240500 | 240000 | 47 |
| 426 | 20240408 | 121000 | 48257646000 | 240500 | 239500 | 240500 | 239500 | 58 |
| 427 | 20240408 | 120900 | 48243725500 | 239500 | 240000 | 240500 | 239500 | 166 |
| 428 | 20240408 | 120800 | 48203907000 | 240000 | 239500 | 240500 | 239500 | 457 |
| 429 | 20240408 | 120700 | 48094279000 | 239500 | 239500 | 240000 | 239500 | 165 |
| 430 | 20240408 | 120600 | 48054740500 | 239500 | 240000 | 240000 | 239500 | 106 |
| 431 | 20240408 | 120500 | 48029336500 | 240000 | 239500 | 240000 | 239000 | 212 |
| 432 | 20240408 | 120400 | 47978591500 | 239500 | 239500 | 239500 | 239000 | 120 |
| 433 | 20240408 | 120300 | 47949862500 | 239500 | 239500 | 239500 | 239000 | 80 |
| 434 | 20240408 | 120200 | 47930709000 | 239500 | 239000 | 240000 | 239000 | 148 |
| 435 | 20240408 | 120100 | 47895248000 | 239500 | 239000 | 240000 | 239000 | 655 |
| 436 | 20240408 | 120000 | 47738370500 | 239500 | 239000 | 239500 | 239000 | 87 |
| 437 | 20240408 | 115900 | 47717543000 | 239000 | 239500 | 239500 | 239000 | 259 |
| 438 | 20240408 | 115800 | 47655576500 | 239000 | 240000 | 240000 | 239000 | 92 |
| 439 | 20240408 | 115700 | 47633567000 | 240000 | 240000 | 240000 | 239000 | 1165 |
| 440 | 20240408 | 115600 | 47354922000 | 239500 | 240000 | 240500 | 239500 | 155 |
| 441 | 20240408 | 115500 | 47317733500 | 240000 | 239500 | 240000 | 239500 | 119 |
| 442 | 20240408 | 115400 | 47289210500 | 240000 | 239500 | 240000 | 239000 | 298 |
| 443 | 20240408 | 115300 | 47217846000 | 239500 | 240000 | 240500 | 239500 | 295 |
| 444 | 20240408 | 115200 | 47147145500 | 240000 | 239500 | 240500 | 239000 | 283 |
| 445 | 20240408 | 115100 | 47079351500 | 239500 | 240500 | 240500 | 239500 | 142 |
| 446 | 20240408 | 115000 | 47045268000 | 240000 | 240500 | 240500 | 239500 | 694 |
| 447 | 20240408 | 114900 | 46878880000 | 240500 | 240000 | 240500 | 239500 | 63 |
| 448 | 20240408 | 114800 | 46863750000 | 240000 | 240000 | 240000 | 239000 | 105 |
| 449 | 20240408 | 114700 | 46838593000 | 239500 | 240000 | 240000 | 239000 | 203 |
| 450 | 20240408 | 114600 | 46789982000 | 240000 | 239500 | 240000 | 239000 | 176 |
| 451 | 20240408 | 114500 | 46747828000 | 239500 | 239000 | 239500 | 239000 | 71 |
| 452 | 20240408 | 114400 | 46730836500 | 239000 | 239500 | 239500 | 239000 | 113 |
| 453 | 20240408 | 114300 | 46703803500 | 239500 | 240000 | 240500 | 239000 | 237 |
| 454 | 20240408 | 114200 | 46646996000 | 239500 | 239500 | 240000 | 239000 | 88 |
| 455 | 20240408 | 114100 | 46625922500 | 239500 | 239500 | 240000 | 239500 | 327 |
| 456 | 20240408 | 114000 | 46547461500 | 240000 | 239500 | 240000 | 239000 | 332 |
| 457 | 20240408 | 113900 | 46468041500 | 239500 | 239500 | 240000 | 239000 | 401 |
| 458 | 20240408 | 113800 | 46372035500 | 239500 | 239500 | 240000 | 239500 | 123 |
| 459 | 20240408 | 113700 | 46342540500 | 240000 | 240500 | 240500 | 239500 | 97 |
| 460 | 20240408 | 113600 | 46319264000 | 240500 | 240500 | 241500 | 239500 | 1245 |
| 461 | 20240408 | 113500 | 46019568500 | 241000 | 240500 | 241000 | 240500 | 595 |
| 462 | 20240408 | 113400 | 45876294000 | 240500 | 240000 | 241000 | 240000 | 49 |
| 463 | 20240408 | 113300 | 45864514000 | 240000 | 239500 | 241000 | 239500 | 61 |
| 464 | 20240408 | 113200 | 45849874500 | 239500 | 240000 | 240000 | 239000 | 581 |
| 465 | 20240408 | 113100 | 45710699000 | 240000 | 240500 | 241000 | 239500 | 376 |
| 466 | 20240408 | 113000 | 45620495000 | 240000 | 240500 | 241000 | 240000 | 357 |
| 467 | 20240408 | 112900 | 45534672000 | 240000 | 240500 | 241000 | 240000 | 69 |
| 468 | 20240408 | 112800 | 45518089500 | 240500 | 240500 | 241000 | 239500 | 398 |
| 469 | 20240408 | 112700 | 45422631500 | 240500 | 240500 | 240500 | 240000 | 164 |
| 470 | 20240408 | 112600 | 45383210500 | 240500 | 241000 | 241500 | 240000 | 365 |
| 471 | 20240408 | 112500 | 45295423500 | 241000 | 240500 | 241500 | 240500 | 115 |
| 472 | 20240408 | 112400 | 45267732000 | 241000 | 241000 | 241500 | 240500 | 124 |
| 473 | 20240408 | 112300 | 45237829500 | 241000 | 241500 | 242000 | 241000 | 100 |
| 474 | 20240408 | 112200 | 45213696000 | 241000 | 240500 | 241500 | 240500 | 120 |
| 475 | 20240408 | 112100 | 45184753000 | 241500 | 240000 | 241500 | 240000 | 197 |
| 476 | 20240408 | 112000 | 45137340500 | 240500 | 240500 | 241000 | 240000 | 130 |
| 477 | 20240408 | 111900 | 45106078000 | 241000 | 240500 | 241000 | 240000 | 129 |
| 478 | 20240408 | 111800 | 45075031000 | 240000 | 240000 | 240500 | 239500 | 248 |
| 479 | 20240408 | 111700 | 45015503500 | 240000 | 240500 | 241000 | 240000 | 142 |
| 480 | 20240408 | 111600 | 44981342000 | 240500 | 240000 | 241000 | 240000 | 606 |
| 481 | 20240408 | 111500 | 44835801000 | 240000 | 240500 | 241000 | 240000 | 209 |
| 482 | 20240408 | 111400 | 44785541000 | 241000 | 240500 | 241000 | 240000 | 422 |
| 483 | 20240408 | 111300 | 44684008000 | 241000 | 241000 | 242000 | 240500 | 233 |
| 484 | 20240408 | 111200 | 44627779000 | 241500 | 241000 | 242000 | 240000 | 727 |
| 485 | 20240408 | 111100 | 44452426000 | 240500 | 240500 | 241000 | 240000 | 233 |
| 486 | 20240408 | 111000 | 44396348500 | 241000 | 240500 | 241000 | 240000 | 331 |
| 487 | 20240408 | 110900 | 44316767500 | 240500 | 240000 | 241000 | 240000 | 1430 |
| 488 | 20240408 | 110800 | 43973229000 | 240000 | 238500 | 240000 | 238000 | 3616 |
| 489 | 20240408 | 110700 | 43106219500 | 238000 | 238000 | 239000 | 237500 | 1153 |
| 490 | 20240408 | 110600 | 42831455000 | 238500 | 238500 | 239000 | 238000 | 757 |
| 491 | 20240408 | 110500 | 42651028000 | 238500 | 239500 | 239500 | 238500 | 501 |
| 492 | 20240408 | 110400 | 42531327500 | 239500 | 239000 | 239500 | 238000 | 966 |
| 493 | 20240408 | 110300 | 42300781000 | 239500 | 239500 | 240000 | 238500 | 2055 |
| 494 | 20240408 | 110200 | 41808984000 | 239500 | 239500 | 240500 | 239000 | 746 |
| 495 | 20240408 | 110100 | 41630232000 | 239500 | 240500 | 241000 | 239000 | 6724 |
| 496 | 20240408 | 110000 | 40019453000 | 240000 | 241000 | 241500 | 240000 | 528 |
| 497 | 20240408 | 105900 | 39892449500 | 241000 | 241000 | 242000 | 240500 | 1197 |
| 498 | 20240408 | 105800 | 39603965500 | 241500 | 242000 | 242000 | 240000 | 2879 |
| 499 | 20240408 | 105700 | 38909689000 | 241500 | 243000 | 243500 | 241500 | 923 |
| 500 | 20240408 | 105600 | 38686281500 | 243000 | 243000 | 244000 | 242500 | 220 |
| 501 | 20240408 | 105500 | 38632747000 | 243000 | 243000 | 244000 | 242000 | 2304 |
| 502 | 20240408 | 105400 | 38074320000 | 243500 | 243500 | 244000 | 243000 | 306 |
| 503 | 20240408 | 105300 | 37999774500 | 244000 | 243500 | 244500 | 243500 | 90 |
| 504 | 20240408 | 105200 | 37977828000 | 243500 | 242500 | 244500 | 242500 | 525 |
| 505 | 20240408 | 105100 | 37849882500 | 243000 | 243500 | 244000 | 243000 | 389 |
| 506 | 20240408 | 105000 | 37755318000 | 243500 | 243500 | 244000 | 243000 | 247 |
| 507 | 20240408 | 104900 | 37695145000 | 244000 | 243500 | 244500 | 243500 | 185 |
| 508 | 20240408 | 104800 | 37650018000 | 243000 | 244000 | 244500 | 243000 | 495 |
| 509 | 20240408 | 104700 | 37529588000 | 244000 | 243500 | 245000 | 242500 | 2341 |
| 510 | 20240408 | 104600 | 36960315000 | 243500 | 245000 | 245000 | 242500 | 8204 |
| 511 | 20240408 | 104500 | 34954566000 | 245000 | 246000 | 246000 | 245000 | 2349 |
| 512 | 20240408 | 104400 | 34377571000 | 246500 | 246000 | 246500 | 245500 | 275 |
| 513 | 20240408 | 104300 | 34309890000 | 246500 | 246500 | 246500 | 245500 | 446 |
| 514 | 20240408 | 104200 | 34200149500 | 246000 | 246000 | 246500 | 246000 | 203 |
| 515 | 20240408 | 104100 | 34150170500 | 246500 | 246500 | 246500 | 246000 | 228 |
| 516 | 20240408 | 104000 | 34094019500 | 246500 | 246000 | 246500 | 245500 | 685 |
| 517 | 20240408 | 103900 | 33925496000 | 246000 | 246000 | 247000 | 246000 | 276 |
| 518 | 20240408 | 103800 | 33857491500 | 246500 | 247000 | 247000 | 246000 | 192 |
| 519 | 20240408 | 103700 | 33810143000 | 247000 | 247500 | 247500 | 246500 | 181 |
| 520 | 20240408 | 103600 | 33765423000 | 247000 | 246500 | 247500 | 246000 | 395 |
| 521 | 20240408 | 103500 | 33668028500 | 246500 | 246000 | 246500 | 246000 | 230 |
| 522 | 20240408 | 103400 | 33611345500 | 246000 | 246000 | 246500 | 245500 | 753 |
| 523 | 20240408 | 103300 | 33426395000 | 245500 | 247000 | 247000 | 245500 | 327 |
| 524 | 20240408 | 103200 | 33345829000 | 247000 | 247000 | 247500 | 246500 | 109 |
| 525 | 20240408 | 103100 | 33318912000 | 246500 | 247000 | 248000 | 245500 | 7448 |
| 526 | 20240408 | 103000 | 31488351000 | 247500 | 246500 | 247500 | 246000 | 528 |
| 527 | 20240408 | 102900 | 31358116500 | 246500 | 247000 | 247000 | 246000 | 785 |
| 528 | 20240408 | 102800 | 31164608500 | 247000 | 247000 | 247500 | 246500 | 300 |
| 529 | 20240408 | 102700 | 31090515500 | 246500 | 247500 | 247500 | 246500 | 238 |
| 530 | 20240408 | 102600 | 31031728000 | 247500 | 247000 | 247500 | 246500 | 128 |
| 531 | 20240408 | 102500 | 31000108000 | 247000 | 247000 | 247000 | 246500 | 315 |
| 532 | 20240408 | 102400 | 30922328000 | 247000 | 247500 | 247500 | 246500 | 805 |
| 533 | 20240408 | 102300 | 30723365000 | 247000 | 248000 | 248000 | 246500 | 1341 |
| 534 | 20240408 | 102200 | 30392042500 | 247500 | 248000 | 248000 | 247000 | 492 |
| 535 | 20240408 | 102100 | 30270231500 | 248000 | 247000 | 248000 | 247000 | 360 |
| 536 | 20240408 | 102000 | 30181210000 | 247500 | 248500 | 248500 | 247500 | 730 |
| 537 | 20240408 | 101900 | 30000280500 | 248500 | 248000 | 249000 | 247500 | 350 |
| 538 | 20240408 | 101800 | 29913367000 | 248500 | 248000 | 248500 | 248000 | 299 |
| 539 | 20240408 | 101700 | 29839153500 | 248000 | 250500 | 250500 | 248000 | 2227 |
| 540 | 20240408 | 101600 | 29284918500 | 250000 | 250500 | 251000 | 250000 | 2259 |
| 541 | 20240408 | 101500 | 28719993500 | 250000 | 250500 | 250500 | 249500 | 788 |
| 542 | 20240408 | 101400 | 28522984000 | 250000 | 251000 | 251000 | 249000 | 1519 |
| 543 | 20240408 | 101300 | 28142652000 | 250500 | 249500 | 251500 | 248500 | 7939 |
| 544 | 20240408 | 101200 | 26156538000 | 249000 | 248500 | 249500 | 248000 | 621 |
| 545 | 20240408 | 101100 | 26001967500 | 248500 | 248000 | 248500 | 247500 | 300 |
| 546 | 20240408 | 101000 | 25927569500 | 248500 | 248500 | 249000 | 248000 | 489 |
| 547 | 20240408 | 100900 | 25806128500 | 248000 | 246500 | 248000 | 246500 | 512 |
| 548 | 20240408 | 100800 | 25679574000 | 246500 | 247500 | 247500 | 246500 | 320 |
| 549 | 20240408 | 100700 | 25600543500 | 247500 | 246500 | 247500 | 246500 | 144 |
| 550 | 20240408 | 100600 | 25565005000 | 247000 | 246500 | 247000 | 246500 | 280 |
| 551 | 20240408 | 100500 | 25495933000 | 247000 | 247500 | 247500 | 246500 | 249 |
| 552 | 20240408 | 100400 | 25434452000 | 247500 | 246500 | 247500 | 246500 | 202 |
| 553 | 20240408 | 100300 | 25384500500 | 246500 | 246500 | 247500 | 246500 | 124 |
| 554 | 20240408 | 100200 | 25353884000 | 246500 | 246500 | 247500 | 246500 | 222 |
| 555 | 20240408 | 100100 | 25299051000 | 246500 | 247500 | 247500 | 246500 | 1288 |
| 556 | 20240408 | 100000 | 24980885000 | 247500 | 248500 | 248500 | 247500 | 1159 |
| 557 | 20240408 | 095900 | 24693840000 | 248500 | 248500 | 248500 | 248000 | 676 |
| 558 | 20240408 | 095800 | 24526086000 | 248500 | 248000 | 248500 | 248000 | 600 |
| 559 | 20240408 | 095700 | 24377118500 | 248000 | 248500 | 248500 | 248000 | 443 |
| 560 | 20240408 | 095600 | 24267210000 | 248000 | 248000 | 248500 | 247500 | 821 |
| 561 | 20240408 | 095500 | 24063597000 | 248500 | 248000 | 248500 | 247500 | 338 |
| 562 | 20240408 | 095400 | 23979760000 | 247500 | 248000 | 248500 | 247500 | 238 |
| 563 | 20240408 | 095300 | 23920715000 | 248000 | 247000 | 248500 | 247000 | 887 |
| 564 | 20240408 | 095200 | 23700922000 | 247500 | 247000 | 247500 | 247000 | 193 |
| 565 | 20240408 | 095100 | 23653173000 | 246500 | 246000 | 247000 | 246000 | 254 |
| 566 | 20240408 | 095000 | 23590520000 | 246000 | 247000 | 247000 | 246000 | 262 |
| 567 | 20240408 | 094900 | 23525949500 | 247000 | 245500 | 247000 | 245500 | 229 |
| 568 | 20240408 | 094800 | 23469527000 | 245500 | 246500 | 247000 | 245500 | 642 |
| 569 | 20240408 | 094700 | 23311526500 | 247000 | 246000 | 247500 | 246000 | 518 |
| 570 | 20240408 | 094600 | 23184006500 | 246500 | 247000 | 247000 | 246000 | 603 |
| 571 | 20240408 | 094500 | 23035390500 | 247000 | 247000 | 247500 | 247000 | 779 |
| 572 | 20240408 | 094400 | 22842890500 | 247500 | 247500 | 248000 | 247000 | 255 |
| 573 | 20240408 | 094300 | 22779817500 | 247500 | 248000 | 248000 | 247000 | 535 |
| 574 | 20240408 | 094200 | 22647511500 | 247500 | 247000 | 248000 | 246500 | 254 |
| 575 | 20240408 | 094100 | 22584707500 | 247000 | 247500 | 248000 | 246000 | 478 |
| 576 | 20240408 | 094000 | 22466524000 | 247500 | 248500 | 249000 | 247500 | 2146 |
| 577 | 20240408 | 093900 | 21934571000 | 248000 | 249000 | 249000 | 248000 | 1438 |
| 578 | 20240408 | 093800 | 21576768500 | 249000 | 248500 | 249000 | 247500 | 2289 |
| 579 | 20240408 | 093700 | 21008744000 | 248500 | 248000 | 249000 | 247500 | 1468 |
| 580 | 20240408 | 093600 | 20643996000 | 247500 | 248500 | 248500 | 247000 | 884 |
| 581 | 20240408 | 093500 | 20425070500 | 248000 | 248000 | 249000 | 247500 | 1563 |
| 582 | 20240408 | 093400 | 20037083500 | 248000 | 244500 | 248000 | 244500 | 2333 |
| 583 | 20240408 | 093300 | 19462624500 | 244000 | 244500 | 245000 | 244000 | 451 |
| 584 | 20240408 | 093200 | 19352450000 | 244500 | 244500 | 245000 | 244000 | 651 |
| 585 | 20240408 | 093100 | 19193520000 | 244500 | 244500 | 245000 | 244000 | 581 |
| 586 | 20240408 | 093000 | 19051450500 | 244000 | 244500 | 245500 | 244000 | 546 |
| 587 | 20240408 | 092900 | 18917954000 | 244500 | 244500 | 245000 | 244500 | 284 |
| 588 | 20240408 | 092800 | 18848402500 | 244500 | 245000 | 245500 | 244000 | 761 |
| 589 | 20240408 | 092700 | 18662218000 | 245500 | 245500 | 246000 | 244000 | 994 |
| 590 | 20240408 | 092600 | 18418632000 | 245000 | 243500 | 245500 | 243500 | 826 |
| 591 | 20240408 | 092500 | 18216530500 | 244000 | 242500 | 244500 | 242000 | 699 |
| 592 | 20240408 | 092400 | 18046863000 | 243500 | 244000 | 244500 | 242000 | 2707 |
| 593 | 20240408 | 092300 | 17390084500 | 244000 | 242500 | 244500 | 242500 | 467 |
| 594 | 20240408 | 092200 | 17276406500 | 243000 | 241500 | 243000 | 241500 | 603 |
| 595 | 20240408 | 092100 | 17130290000 | 242000 | 242000 | 243000 | 241500 | 679 |
| 596 | 20240408 | 092000 | 16965925500 | 242000 | 243500 | 244000 | 241500 | 3276 |
| 597 | 20240408 | 091900 | 16171641500 | 243000 | 245500 | 246000 | 243000 | 2723 |
| 598 | 20240408 | 091800 | 15507115000 | 245500 | 245500 | 246500 | 245000 | 2262 |
| 599 | 20240408 | 091700 | 14952349000 | 246000 | 246500 | 246500 | 245500 | 896 |
| 600 | 20240408 | 091600 | 14732043000 | 246000 | 247000 | 248000 | 246000 | 2313 |
| 601 | 20240408 | 091500 | 14160481500 | 247000 | 247500 | 248000 | 246500 | 791 |
| 602 | 20240408 | 091400 | 13965167000 | 247500 | 246500 | 248500 | 246000 | 1527 |
| 603 | 20240408 | 091300 | 13587424500 | 247000 | 247500 | 247500 | 246500 | 865 |
| 604 | 20240408 | 091200 | 13373767500 | 248000 | 247000 | 248000 | 247000 | 1163 |
| 605 | 20240408 | 091100 | 13086012000 | 247500 | 245500 | 247500 | 245500 | 819 |
| 606 | 20240408 | 091000 | 12884255000 | 245500 | 247500 | 247500 | 245000 | 2913 |
| 607 | 20240408 | 090900 | 12168630000 | 247000 | 246500 | 247500 | 246500 | 952 |
| 608 | 20240408 | 090800 | 11933502500 | 246500 | 247000 | 247500 | 246000 | 1944 |
| 609 | 20240408 | 090700 | 11453660500 | 247000 | 247000 | 248500 | 246000 | 2087 |
| 610 | 20240408 | 090600 | 10937614500 | 246500 | 248500 | 249000 | 245500 | 3297 |
| 611 | 20240408 | 090500 | 10124267000 | 248000 | 252500 | 252500 | 248000 | 5721 |
| 612 | 20240408 | 090400 | 8688628500 | 253000 | 251000 | 254000 | 251000 | 5076 |
| 613 | 20240408 | 090300 | 7405944500 | 251000 | 249000 | 251000 | 249000 | 2341 |
| 614 | 20240408 | 090200 | 6820726000 | 249000 | 250000 | 250000 | 247500 | 4201 |
| 615 | 20240408 | 090100 | 5777575000 | 250000 | 253000 | 253000 | 248500 | 7842 |
| 616 | 20240408 | 090000 | 3809256000 | 252500 | 252000 | 253000 | 249500 | 15126 |