37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 192200 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 27868 |
| 3 | 20240419 | 192100 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 4 | 20240419 | 192000 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 5 | 20240419 | 191900 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 6 | 20240419 | 191800 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 7 | 20240419 | 191700 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 8 | 20240419 | 191600 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 9 | 20240419 | 191500 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 10 | 20240419 | 191400 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 11 | 20240419 | 191300 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 12 | 20240419 | 191200 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 13 | 20240419 | 191100 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 14 | 20240419 | 191000 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 15 | 20240419 | 190900 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 16 | 20240419 | 190800 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 17 | 20240419 | 190700 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 18 | 20240419 | 190600 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 19 | 20240419 | 190500 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 20 | 20240419 | 190400 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 21 | 20240419 | 190300 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 22 | 20240419 | 190200 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 23 | 20240419 | 190100 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 24 | 20240419 | 190000 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 25 | 20240419 | 185900 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 26 | 20240419 | 185800 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 27 | 20240419 | 185700 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 28 | 20240419 | 185600 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 29 | 20240419 | 185500 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 30 | 20240419 | 185400 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 31 | 20240419 | 185300 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 32 | 20240419 | 185200 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 27868 |
| 33 | 20240419 | 185100 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 34 | 20240419 | 185000 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 35 | 20240419 | 184900 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 36 | 20240419 | 184800 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 37 | 20240419 | 184700 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 38 | 20240419 | 184600 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 39 | 20240419 | 184500 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 40 | 20240419 | 184400 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 41 | 20240419 | 184300 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 42 | 20240419 | 184200 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 43 | 20240419 | 184100 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 44 | 20240419 | 184000 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 45 | 20240419 | 183900 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 46 | 20240419 | 183800 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 47 | 20240419 | 183700 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 48 | 20240419 | 183600 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 49 | 20240419 | 183500 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 50 | 20240419 | 183400 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 51 | 20240419 | 183300 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 52 | 20240419 | 183200 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 53 | 20240419 | 183100 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 54 | 20240419 | 183000 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 55 | 20240419 | 182900 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 56 | 20240419 | 182800 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 57 | 20240419 | 182700 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 58 | 20240419 | 182600 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 59 | 20240419 | 182500 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 60 | 20240419 | 182400 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 61 | 20240419 | 182300 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 62 | 20240419 | 182200 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 27868 |
| 63 | 20240419 | 182100 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 64 | 20240419 | 182000 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 65 | 20240419 | 181900 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 66 | 20240419 | 181800 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 67 | 20240419 | 181700 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 68 | 20240419 | 181600 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 69 | 20240419 | 181500 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 70 | 20240419 | 181400 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 71 | 20240419 | 181300 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 72 | 20240419 | 181200 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 73 | 20240419 | 181100 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 74 | 20240419 | 181000 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 75 | 20240419 | 180900 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 76 | 20240419 | 180800 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 77 | 20240419 | 180700 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 78 | 20240419 | 180600 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 79 | 20240419 | 180500 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 80 | 20240419 | 180400 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 81 | 20240419 | 180300 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 82 | 20240419 | 180200 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 83 | 20240419 | 180100 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 84 | 20240419 | 180000 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 85 | 20240419 | 175900 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 86 | 20240419 | 175800 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 87 | 20240419 | 175700 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 88 | 20240419 | 175600 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 89 | 20240419 | 175500 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 90 | 20240419 | 175400 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 91 | 20240419 | 175300 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 92 | 20240419 | 175200 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 27868 |
| 93 | 20240419 | 175100 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 94 | 20240419 | 175000 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 95 | 20240419 | 174900 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 96 | 20240419 | 174800 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 97 | 20240419 | 174700 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 98 | 20240419 | 174600 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 99 | 20240419 | 174500 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 100 | 20240419 | 174400 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 101 | 20240419 | 174300 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 102 | 20240419 | 174200 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 103 | 20240419 | 174100 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 104 | 20240419 | 174000 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 105 | 20240419 | 173900 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 106 | 20240419 | 173800 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 107 | 20240419 | 173700 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 108 | 20240419 | 173600 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 109 | 20240419 | 173500 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 110 | 20240419 | 173400 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 111 | 20240419 | 173300 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 112 | 20240419 | 173200 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 113 | 20240419 | 173100 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 114 | 20240419 | 173000 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 115 | 20240419 | 172900 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 116 | 20240419 | 172800 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 117 | 20240419 | 172700 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 118 | 20240419 | 172600 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 119 | 20240419 | 172500 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 120 | 20240419 | 172400 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 121 | 20240419 | 172300 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 122 | 20240419 | 172200 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 27868 |
| 123 | 20240419 | 172100 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 124 | 20240419 | 172000 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 125 | 20240419 | 171900 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 126 | 20240419 | 171800 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 127 | 20240419 | 171700 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 128 | 20240419 | 171600 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 129 | 20240419 | 171500 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 130 | 20240419 | 171400 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 131 | 20240419 | 171300 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 132 | 20240419 | 171200 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 133 | 20240419 | 171100 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 134 | 20240419 | 171000 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 135 | 20240419 | 170900 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 136 | 20240419 | 170800 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 137 | 20240419 | 170700 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 138 | 20240419 | 170600 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 139 | 20240419 | 170500 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 140 | 20240419 | 170400 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 141 | 20240419 | 170300 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 142 | 20240419 | 170200 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 143 | 20240419 | 170100 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 144 | 20240419 | 170000 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 145 | 20240419 | 165900 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 146 | 20240419 | 165800 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 147 | 20240419 | 165700 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 148 | 20240419 | 165600 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 149 | 20240419 | 165500 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 150 | 20240419 | 165400 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 151 | 20240419 | 165300 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 152 | 20240419 | 165200 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 27868 |
| 153 | 20240419 | 165100 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 154 | 20240419 | 165000 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 155 | 20240419 | 164900 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 156 | 20240419 | 164800 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 157 | 20240419 | 164700 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 158 | 20240419 | 164600 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 159 | 20240419 | 164500 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 160 | 20240419 | 164400 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 161 | 20240419 | 164300 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 162 | 20240419 | 164200 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 163 | 20240419 | 164100 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 164 | 20240419 | 164000 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 165 | 20240419 | 163900 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 166 | 20240419 | 163800 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 167 | 20240419 | 163700 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 168 | 20240419 | 163600 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 169 | 20240419 | 163500 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 170 | 20240419 | 163400 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 171 | 20240419 | 163300 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 172 | 20240419 | 163200 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 173 | 20240419 | 163100 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 174 | 20240419 | 163000 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 175 | 20240419 | 162900 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 176 | 20240419 | 162800 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 177 | 20240419 | 162700 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 178 | 20240419 | 162600 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 179 | 20240419 | 162500 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 180 | 20240419 | 162400 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 181 | 20240419 | 162300 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 182 | 20240419 | 162200 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 27868 |
| 183 | 20240419 | 162100 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 184 | 20240419 | 162000 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 185 | 20240419 | 161900 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 186 | 20240419 | 161800 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 187 | 20240419 | 161700 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 188 | 20240419 | 161600 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 189 | 20240419 | 161500 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 190 | 20240419 | 161400 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 191 | 20240419 | 161300 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 192 | 20240419 | 161200 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 193 | 20240419 | 161100 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 194 | 20240419 | 161000 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 195 | 20240419 | 160900 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 196 | 20240419 | 160800 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 197 | 20240419 | 160700 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 198 | 20240419 | 160600 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 199 | 20240419 | 160500 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 200 | 20240419 | 160400 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 201 | 20240419 | 160300 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 202 | 20240419 | 160200 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 203 | 20240419 | 160100 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 204 | 20240419 | 160000 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 205 | 20240419 | 155900 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 206 | 20240419 | 155800 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 207 | 20240419 | 155700 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 208 | 20240419 | 155600 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 209 | 20240419 | 155500 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 210 | 20240419 | 155400 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 211 | 20240419 | 155300 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 212 | 20240419 | 155200 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 27868 |
| 213 | 20240419 | 155100 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 214 | 20240419 | 155000 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 215 | 20240419 | 154900 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 216 | 20240419 | 154800 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 217 | 20240419 | 154700 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 218 | 20240419 | 154600 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 219 | 20240419 | 154500 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 220 | 20240419 | 154400 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 221 | 20240419 | 154300 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 222 | 20240419 | 154200 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 223 | 20240419 | 154100 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 224 | 20240419 | 154000 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 225 | 20240419 | 153900 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 226 | 20240419 | 153800 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 227 | 20240419 | 153700 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 228 | 20240419 | 153600 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 229 | 20240419 | 153500 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 230 | 20240419 | 153400 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 231 | 20240419 | 153300 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 232 | 20240419 | 153200 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 233 | 20240419 | 153100 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 234 | 20240419 | 153000 | 126865004000 | 370500 | 370500 | 370500 | 370500 | 27868 |
| 235 | 20240419 | 152900 | 116539910000 | 370000 | 370000 | 370000 | 370000 | 0 |
| 236 | 20240419 | 152800 | 116539910000 | 370000 | 370000 | 370000 | 370000 | 0 |
| 237 | 20240419 | 152700 | 116539910000 | 370000 | 370000 | 370000 | 370000 | 0 |
| 238 | 20240419 | 152600 | 116539910000 | 370000 | 370000 | 370000 | 370000 | 0 |
| 239 | 20240419 | 152500 | 116539910000 | 370000 | 370000 | 370000 | 370000 | 0 |
| 240 | 20240419 | 152400 | 116539910000 | 370000 | 370000 | 370000 | 370000 | 0 |
| 241 | 20240419 | 152300 | 116539910000 | 370000 | 370000 | 370000 | 370000 | 0 |
| 242 | 20240419 | 152200 | 116539910000 | 370000 | 370000 | 370000 | 370000 | 0 |
| 243 | 20240419 | 152100 | 116539910000 | 370000 | 370000 | 370000 | 370000 | 0 |
| 244 | 20240419 | 152000 | 116539910000 | 370000 | 370000 | 370000 | 370000 | 0 |
| 245 | 20240419 | 151900 | 116539910000 | 370000 | 369500 | 370000 | 369000 | 2452 |
| 246 | 20240419 | 151800 | 115633408500 | 369000 | 369500 | 369500 | 369000 | 453 |
| 247 | 20240419 | 151700 | 115466144000 | 369500 | 369000 | 369500 | 369000 | 714 |
| 248 | 20240419 | 151600 | 115202609000 | 369500 | 369000 | 369500 | 369000 | 1130 |
| 249 | 20240419 | 151500 | 114785194000 | 369500 | 368500 | 369500 | 368000 | 4453 |
| 250 | 20240419 | 151400 | 113143804500 | 368000 | 368500 | 368500 | 368000 | 931 |
| 251 | 20240419 | 151300 | 112801018500 | 368000 | 368500 | 368500 | 368000 | 543 |
| 252 | 20240419 | 151200 | 112601112000 | 368500 | 368500 | 368500 | 368000 | 364 |
| 253 | 20240419 | 151100 | 112467118500 | 368500 | 368500 | 368500 | 368000 | 980 |
| 254 | 20240419 | 151000 | 112106215000 | 368000 | 368500 | 368500 | 368000 | 372 |
| 255 | 20240419 | 150900 | 111969270500 | 368000 | 368500 | 368500 | 368000 | 551 |
| 256 | 20240419 | 150800 | 111766416000 | 368000 | 368500 | 368500 | 368000 | 380 |
| 257 | 20240419 | 150700 | 111626449500 | 368500 | 368000 | 368500 | 368000 | 235 |
| 258 | 20240419 | 150600 | 111539891000 | 368000 | 368500 | 368500 | 368000 | 287 |
| 259 | 20240419 | 150500 | 111434160000 | 368500 | 368000 | 368500 | 368000 | 1988 |
| 260 | 20240419 | 150400 | 110701635500 | 368000 | 368500 | 368500 | 368000 | 310 |
| 261 | 20240419 | 150300 | 110587486500 | 368000 | 368500 | 368500 | 368000 | 321 |
| 262 | 20240419 | 150200 | 110469297000 | 368000 | 368500 | 368500 | 368000 | 177 |
| 263 | 20240419 | 150100 | 110404103500 | 368000 | 368500 | 368500 | 368000 | 455 |
| 264 | 20240419 | 150000 | 110236492000 | 368000 | 368000 | 368500 | 368000 | 338 |
| 265 | 20240419 | 145900 | 110111992000 | 368500 | 368500 | 368500 | 368000 | 819 |
| 266 | 20240419 | 145800 | 109810302500 | 368000 | 368500 | 368500 | 368000 | 759 |
| 267 | 20240419 | 145700 | 109530724500 | 368000 | 368500 | 368500 | 368000 | 363 |
| 268 | 20240419 | 145600 | 109396998500 | 368500 | 368500 | 368500 | 368000 | 215 |
| 269 | 20240419 | 145500 | 109317823000 | 368000 | 368500 | 368500 | 368000 | 168 |
| 270 | 20240419 | 145400 | 109255947500 | 368000 | 367500 | 368500 | 367500 | 3700 |
| 271 | 20240419 | 145300 | 107894343000 | 368000 | 367500 | 368000 | 367500 | 381 |
| 272 | 20240419 | 145200 | 107754269000 | 367500 | 368000 | 368000 | 367500 | 967 |
| 273 | 20240419 | 145100 | 107398757500 | 367500 | 368000 | 368000 | 367500 | 455 |
| 274 | 20240419 | 145000 | 107231484000 | 368000 | 368000 | 368000 | 367500 | 241 |
| 275 | 20240419 | 144900 | 107142886500 | 368000 | 367500 | 368000 | 367500 | 308 |
| 276 | 20240419 | 144800 | 107029601500 | 367500 | 367500 | 368000 | 367500 | 290 |
| 277 | 20240419 | 144700 | 106922946000 | 367500 | 368000 | 368000 | 367500 | 264 |
| 278 | 20240419 | 144600 | 106825878500 | 368000 | 368000 | 368000 | 367500 | 231 |
| 279 | 20240419 | 144500 | 106740962500 | 368000 | 368000 | 368000 | 367500 | 115 |
| 280 | 20240419 | 144400 | 106698679000 | 368000 | 368000 | 368000 | 367500 | 153 |
| 281 | 20240419 | 144300 | 106642415500 | 367500 | 367500 | 368000 | 367500 | 240 |
| 282 | 20240419 | 144200 | 106554145500 | 368000 | 367500 | 368000 | 367000 | 3092 |
| 283 | 20240419 | 144100 | 105417769000 | 367500 | 367000 | 367500 | 367000 | 190 |
| 284 | 20240419 | 144000 | 105347991500 | 367500 | 367500 | 367500 | 367000 | 127 |
| 285 | 20240419 | 143900 | 105301358500 | 367000 | 367500 | 367500 | 367000 | 765 |
| 286 | 20240419 | 143800 | 105020566000 | 367500 | 367000 | 367500 | 367000 | 1286 |
| 287 | 20240419 | 143700 | 104548030500 | 367500 | 367000 | 367500 | 367000 | 147 |
| 288 | 20240419 | 143600 | 104494047000 | 367000 | 367500 | 367500 | 367000 | 100 |
| 289 | 20240419 | 143500 | 104457339500 | 367500 | 368000 | 368000 | 367000 | 1990 |
| 290 | 20240419 | 143400 | 103726126500 | 368000 | 368000 | 368000 | 367500 | 836 |
| 291 | 20240419 | 143300 | 103418859500 | 368000 | 368000 | 368000 | 367500 | 129 |
| 292 | 20240419 | 143200 | 103371427000 | 367500 | 368000 | 368000 | 367500 | 154 |
| 293 | 20240419 | 143100 | 103314779500 | 368000 | 368000 | 368000 | 367500 | 243 |
| 294 | 20240419 | 143000 | 103225385500 | 368000 | 368000 | 368500 | 367500 | 2760 |
| 295 | 20240419 | 142900 | 102209721000 | 367500 | 368000 | 368000 | 367500 | 312 |
| 296 | 20240419 | 142800 | 102095030000 | 368000 | 368000 | 368000 | 367500 | 373 |
| 297 | 20240419 | 142700 | 101957929500 | 367500 | 368000 | 368000 | 367500 | 316 |
| 298 | 20240419 | 142600 | 101841774000 | 368000 | 368000 | 368000 | 367500 | 245 |
| 299 | 20240419 | 142500 | 101751674000 | 367500 | 367500 | 368000 | 367500 | 127 |
| 300 | 20240419 | 142400 | 101704982000 | 367500 | 368000 | 368000 | 367500 | 203 |
| 301 | 20240419 | 142300 | 101630289500 | 368000 | 368000 | 368000 | 367500 | 166 |
| 302 | 20240419 | 142200 | 101569225500 | 367500 | 368000 | 368000 | 367500 | 85 |
| 303 | 20240419 | 142100 | 101537967500 | 368000 | 367500 | 368000 | 367000 | 2097 |
| 304 | 20240419 | 142000 | 100767171000 | 367000 | 367500 | 367500 | 367000 | 282 |
| 305 | 20240419 | 141900 | 100663638500 | 367000 | 367500 | 367500 | 367000 | 183 |
| 306 | 20240419 | 141800 | 100596436000 | 367500 | 367500 | 367500 | 367000 | 212 |
| 307 | 20240419 | 141700 | 100518609500 | 367000 | 367000 | 367500 | 367000 | 650 |
| 308 | 20240419 | 141600 | 100280020500 | 367000 | 368000 | 368000 | 367000 | 1992 |
| 309 | 20240419 | 141500 | 99548042500 | 367500 | 368000 | 368000 | 367500 | 300 |
| 310 | 20240419 | 141400 | 99437761500 | 368000 | 368000 | 368000 | 367500 | 284 |
| 311 | 20240419 | 141300 | 99333332500 | 368000 | 368000 | 368000 | 367500 | 185 |
| 312 | 20240419 | 141200 | 99265316000 | 367500 | 368000 | 368000 | 367500 | 84 |
| 313 | 20240419 | 141100 | 99234425500 | 367500 | 367500 | 368000 | 367500 | 222 |
| 314 | 20240419 | 141000 | 99152819500 | 367500 | 368000 | 368000 | 367500 | 306 |
| 315 | 20240419 | 140900 | 99040242000 | 367500 | 368000 | 368000 | 367500 | 287 |
| 316 | 20240419 | 140800 | 98934756500 | 367500 | 368000 | 368500 | 367500 | 518 |
| 317 | 20240419 | 140700 | 98744196000 | 368000 | 368000 | 368500 | 368000 | 204 |
| 318 | 20240419 | 140600 | 98669106500 | 368000 | 368000 | 368500 | 367500 | 491 |
| 319 | 20240419 | 140500 | 98488435500 | 368000 | 368500 | 368500 | 367500 | 750 |
| 320 | 20240419 | 140400 | 98212431000 | 368000 | 368000 | 368500 | 367500 | 1023 |
| 321 | 20240419 | 140300 | 97835973000 | 368000 | 368000 | 368000 | 367500 | 268 |
| 322 | 20240419 | 140200 | 97737428000 | 368000 | 368000 | 368000 | 367500 | 434 |
| 323 | 20240419 | 140100 | 97577801000 | 368000 | 368000 | 368000 | 367500 | 626 |
| 324 | 20240419 | 140000 | 97347562500 | 368000 | 367000 | 368000 | 367000 | 1084 |
| 325 | 20240419 | 135900 | 96949048500 | 367500 | 367500 | 367500 | 367000 | 703 |
| 326 | 20240419 | 135800 | 96690738000 | 367500 | 367500 | 367500 | 367000 | 807 |
| 327 | 20240419 | 135700 | 96394288000 | 367500 | 367500 | 367500 | 367000 | 383 |
| 328 | 20240419 | 135600 | 96253677500 | 367500 | 367000 | 367500 | 367000 | 257 |
| 329 | 20240419 | 135500 | 96159295000 | 367500 | 367000 | 367500 | 367000 | 255 |
| 330 | 20240419 | 135400 | 96065671500 | 367000 | 367500 | 367500 | 367000 | 195 |
| 331 | 20240419 | 135300 | 95994078500 | 367500 | 367500 | 367500 | 367000 | 183 |
| 332 | 20240419 | 135200 | 95926862500 | 367500 | 367500 | 367500 | 367000 | 135 |
| 333 | 20240419 | 135100 | 95877297500 | 367500 | 367500 | 367500 | 367000 | 247 |
| 334 | 20240419 | 135000 | 95786561500 | 367500 | 367000 | 367500 | 367000 | 301 |
| 335 | 20240419 | 134900 | 95676000000 | 367500 | 367000 | 367500 | 367000 | 255 |
| 336 | 20240419 | 134800 | 95582366000 | 367500 | 367500 | 367500 | 367000 | 403 |
| 337 | 20240419 | 134700 | 95434306500 | 367500 | 367500 | 367500 | 367000 | 1633 |
| 338 | 20240419 | 134600 | 94834595000 | 368000 | 368500 | 368500 | 367500 | 4336 |
| 339 | 20240419 | 134500 | 93239396500 | 368500 | 368000 | 368500 | 368000 | 520 |
| 340 | 20240419 | 134400 | 93047813500 | 368500 | 368000 | 368500 | 368000 | 212 |
| 341 | 20240419 | 134300 | 92969737500 | 368500 | 368500 | 368500 | 368000 | 172 |
| 342 | 20240419 | 134200 | 92906375500 | 368000 | 368000 | 368500 | 368000 | 106 |
| 343 | 20240419 | 134100 | 92867346500 | 368500 | 368500 | 368500 | 368000 | 368 |
| 344 | 20240419 | 134000 | 92731832500 | 368500 | 369000 | 369000 | 368000 | 1761 |
| 345 | 20240419 | 133900 | 92082924500 | 369000 | 368500 | 369000 | 368500 | 199 |
| 346 | 20240419 | 133800 | 92009517000 | 369000 | 368500 | 369000 | 368500 | 650 |
| 347 | 20240419 | 133700 | 91769701000 | 369000 | 368000 | 369000 | 368000 | 2330 |
| 348 | 20240419 | 133600 | 90910816000 | 368000 | 368500 | 368500 | 368000 | 145 |
| 349 | 20240419 | 133500 | 90857445000 | 368500 | 368000 | 368500 | 368000 | 240 |
| 350 | 20240419 | 133400 | 90769084000 | 368500 | 368500 | 369000 | 368000 | 1383 |
| 351 | 20240419 | 133300 | 90259443000 | 369000 | 369000 | 369000 | 368500 | 566 |
| 352 | 20240419 | 133200 | 90050845000 | 369000 | 369000 | 369000 | 368500 | 402 |
| 353 | 20240419 | 133100 | 89902689000 | 368500 | 368500 | 369000 | 368500 | 214 |
| 354 | 20240419 | 133000 | 89823776500 | 368500 | 369500 | 369500 | 368500 | 2276 |
| 355 | 20240419 | 132900 | 88983863500 | 369500 | 369000 | 369500 | 369000 | 241 |
| 356 | 20240419 | 132800 | 88894903000 | 369500 | 369500 | 369500 | 369000 | 123 |
| 357 | 20240419 | 132700 | 88849505000 | 369000 | 369500 | 369500 | 369000 | 254 |
| 358 | 20240419 | 132600 | 88755704500 | 369500 | 369500 | 369500 | 369000 | 277 |
| 359 | 20240419 | 132500 | 88653472000 | 369500 | 369500 | 369500 | 369000 | 240 |
| 360 | 20240419 | 132400 | 88564823500 | 369500 | 369000 | 369500 | 369000 | 283 |
| 361 | 20240419 | 132300 | 88460282000 | 369500 | 369000 | 369500 | 369000 | 91 |
| 362 | 20240419 | 132200 | 88426677500 | 369500 | 369500 | 369500 | 369000 | 137 |
| 363 | 20240419 | 132100 | 88376078000 | 369500 | 369000 | 369500 | 369000 | 132 |
| 364 | 20240419 | 132000 | 88327342500 | 369000 | 369500 | 369500 | 369000 | 306 |
| 365 | 20240419 | 131900 | 88214309500 | 369500 | 369500 | 369500 | 369000 | 277 |
| 366 | 20240419 | 131800 | 88112036000 | 369000 | 369500 | 369500 | 369000 | 134 |
| 367 | 20240419 | 131700 | 88062558500 | 369500 | 369500 | 369500 | 369000 | 222 |
| 368 | 20240419 | 131600 | 87980582000 | 369500 | 369000 | 369500 | 369000 | 542 |
| 369 | 20240419 | 131500 | 87780354000 | 369000 | 369500 | 369500 | 369000 | 180 |
| 370 | 20240419 | 131400 | 87713886000 | 369000 | 369000 | 369500 | 368500 | 646 |
| 371 | 20240419 | 131300 | 87475518500 | 369000 | 368500 | 369000 | 368500 | 129 |
| 372 | 20240419 | 131200 | 87427956500 | 368500 | 369000 | 369000 | 368500 | 878 |
| 373 | 20240419 | 131100 | 87104016500 | 369000 | 369000 | 369000 | 368500 | 93 |
| 374 | 20240419 | 131000 | 87069736000 | 369000 | 370000 | 370000 | 368500 | 1427 |
| 375 | 20240419 | 130900 | 86542739000 | 369500 | 369500 | 370000 | 369500 | 274 |
| 376 | 20240419 | 130800 | 86441478500 | 369500 | 369500 | 370000 | 369500 | 192 |
| 377 | 20240419 | 130700 | 86370469000 | 370000 | 369500 | 370000 | 369500 | 203 |
| 378 | 20240419 | 130600 | 86295425000 | 370000 | 369500 | 370000 | 369500 | 79 |
| 379 | 20240419 | 130500 | 86266217500 | 369500 | 369500 | 370000 | 369500 | 101 |
| 380 | 20240419 | 130400 | 86228878000 | 370000 | 370000 | 370000 | 369000 | 259 |
| 381 | 20240419 | 130300 | 86133165000 | 370000 | 368500 | 370000 | 368500 | 2029 |
| 382 | 20240419 | 130200 | 85384077000 | 369000 | 369000 | 369000 | 368500 | 864 |
| 383 | 20240419 | 130100 | 85065327000 | 368500 | 368500 | 369000 | 368500 | 220 |
| 384 | 20240419 | 130000 | 84984240000 | 369000 | 369000 | 369000 | 368500 | 246 |
| 385 | 20240419 | 125900 | 84893580500 | 368500 | 368500 | 369000 | 368500 | 334 |
| 386 | 20240419 | 125800 | 84770482500 | 368500 | 369000 | 369000 | 368500 | 215 |
| 387 | 20240419 | 125700 | 84691234000 | 368500 | 369000 | 369000 | 368500 | 123 |
| 388 | 20240419 | 125600 | 84645892000 | 368500 | 368500 | 369000 | 368500 | 210 |
| 389 | 20240419 | 125500 | 84568495500 | 368500 | 369000 | 369000 | 368500 | 205 |
| 390 | 20240419 | 125400 | 84492936500 | 368500 | 368000 | 369000 | 368000 | 534 |
| 391 | 20240419 | 125300 | 84296156500 | 368500 | 368000 | 368500 | 367500 | 2010 |
| 392 | 20240419 | 125200 | 83556136000 | 368000 | 368000 | 368500 | 368000 | 116 |
| 393 | 20240419 | 125100 | 83513442500 | 368000 | 368500 | 368500 | 368000 | 333 |
| 394 | 20240419 | 125000 | 83390870500 | 368000 | 368500 | 368500 | 368000 | 474 |
| 395 | 20240419 | 124900 | 83216380500 | 368500 | 368000 | 368500 | 368000 | 587 |
| 396 | 20240419 | 124800 | 83000352500 | 368000 | 368500 | 368500 | 368000 | 272 |
| 397 | 20240419 | 124700 | 82900214500 | 368500 | 368000 | 368500 | 368000 | 217 |
| 398 | 20240419 | 124600 | 82820274000 | 368000 | 368500 | 368500 | 368000 | 340 |
| 399 | 20240419 | 124500 | 82695119000 | 368000 | 368500 | 368500 | 368000 | 95 |
| 400 | 20240419 | 124400 | 82660137000 | 368500 | 368500 | 368500 | 368000 | 173 |
| 401 | 20240419 | 124300 | 82596437500 | 368500 | 367500 | 368500 | 367000 | 2332 |
| 402 | 20240419 | 124200 | 81739086500 | 367000 | 367000 | 367500 | 367000 | 351 |
| 403 | 20240419 | 124100 | 81610183000 | 367500 | 367500 | 367500 | 367000 | 280 |
| 404 | 20240419 | 124000 | 81507402500 | 367500 | 367000 | 367500 | 367000 | 202 |
| 405 | 20240419 | 123900 | 81433247500 | 367000 | 367500 | 368000 | 367000 | 1463 |
| 406 | 20240419 | 123800 | 80895618500 | 367500 | 367500 | 368000 | 367500 | 188 |
| 407 | 20240419 | 123700 | 80826500500 | 368000 | 368000 | 368500 | 367500 | 523 |
| 408 | 20240419 | 123600 | 80634137000 | 368000 | 368000 | 368500 | 368000 | 515 |
| 409 | 20240419 | 123500 | 80444600500 | 368000 | 368500 | 368500 | 368000 | 250 |
| 410 | 20240419 | 123400 | 80352577500 | 368500 | 368500 | 368500 | 368000 | 414 |
| 411 | 20240419 | 123300 | 80200197500 | 368000 | 368500 | 368500 | 368000 | 247 |
| 412 | 20240419 | 123200 | 80109294000 | 368000 | 368000 | 368500 | 368000 | 264 |
| 413 | 20240419 | 123100 | 80012093500 | 368000 | 368500 | 368500 | 368000 | 99 |
| 414 | 20240419 | 123000 | 79975643000 | 368500 | 368000 | 368500 | 368000 | 301 |
| 415 | 20240419 | 122900 | 79864840000 | 368500 | 368000 | 368500 | 368000 | 218 |
| 416 | 20240419 | 122800 | 79784598000 | 368000 | 368500 | 368500 | 368000 | 313 |
| 417 | 20240419 | 122700 | 79669399000 | 368000 | 368500 | 368500 | 368000 | 810 |
| 418 | 20240419 | 122600 | 79371292000 | 368500 | 368000 | 368500 | 368000 | 134 |
| 419 | 20240419 | 122500 | 79321960500 | 368000 | 368500 | 368500 | 368000 | 233 |
| 420 | 20240419 | 122400 | 79236134500 | 368000 | 368000 | 368500 | 368000 | 88 |
| 421 | 20240419 | 122300 | 79203727500 | 368000 | 368000 | 368500 | 368000 | 179 |
| 422 | 20240419 | 122200 | 79137810000 | 368500 | 368000 | 368500 | 368000 | 97 |
| 423 | 20240419 | 122100 | 79102107500 | 368500 | 368500 | 368500 | 368000 | 82 |
| 424 | 20240419 | 122000 | 79071904500 | 368000 | 368500 | 368500 | 368000 | 155 |
| 425 | 20240419 | 121900 | 79014855000 | 368000 | 368000 | 368500 | 367500 | 284 |
| 426 | 20240419 | 121800 | 78910333500 | 368000 | 367500 | 368500 | 367500 | 619 |
| 427 | 20240419 | 121700 | 78682532000 | 368000 | 368500 | 368500 | 367500 | 366 |
| 428 | 20240419 | 121600 | 78547887500 | 368000 | 368000 | 368500 | 368000 | 198 |
| 429 | 20240419 | 121500 | 78475019500 | 368000 | 368500 | 369000 | 368000 | 282 |
| 430 | 20240419 | 121400 | 78371106000 | 369000 | 368000 | 369000 | 367500 | 1883 |
| 431 | 20240419 | 121300 | 77677755000 | 368000 | 367500 | 368000 | 367500 | 1803 |
| 432 | 20240419 | 121200 | 77015129000 | 368000 | 368000 | 368000 | 367500 | 327 |
| 433 | 20240419 | 121100 | 76894858000 | 367500 | 368000 | 368000 | 367500 | 301 |
| 434 | 20240419 | 121000 | 76784220000 | 368000 | 368000 | 368000 | 367500 | 814 |
| 435 | 20240419 | 120900 | 76484984500 | 367500 | 368000 | 368000 | 367500 | 197 |
| 436 | 20240419 | 120800 | 76412567500 | 368000 | 368000 | 368000 | 367500 | 135 |
| 437 | 20240419 | 120700 | 76362921500 | 367500 | 367500 | 368000 | 367500 | 64 |
| 438 | 20240419 | 120600 | 76339392500 | 368000 | 367500 | 368000 | 367500 | 383 |
| 439 | 20240419 | 120500 | 76198507500 | 368000 | 367500 | 368000 | 367500 | 215 |
| 440 | 20240419 | 120400 | 76119468000 | 368000 | 367500 | 368000 | 367500 | 160 |
| 441 | 20240419 | 120300 | 76060656500 | 368000 | 368500 | 368500 | 367500 | 451 |
| 442 | 20240419 | 120200 | 75894692500 | 368500 | 368000 | 368500 | 368000 | 1346 |
| 443 | 20240419 | 120100 | 75399316500 | 367500 | 367000 | 367500 | 367000 | 3171 |
| 444 | 20240419 | 120000 | 74234105000 | 367000 | 367500 | 367500 | 367000 | 240 |
| 445 | 20240419 | 115900 | 74146001500 | 367000 | 367000 | 367500 | 367000 | 99 |
| 446 | 20240419 | 115800 | 74109644500 | 367000 | 367000 | 367500 | 367000 | 298 |
| 447 | 20240419 | 115700 | 74000267000 | 367000 | 367000 | 367500 | 367000 | 252 |
| 448 | 20240419 | 115600 | 73907763500 | 367500 | 367500 | 367500 | 367000 | 209 |
| 449 | 20240419 | 115500 | 73831053000 | 367000 | 367500 | 367500 | 367000 | 556 |
| 450 | 20240419 | 115400 | 73626947000 | 367000 | 367500 | 367500 | 367000 | 296 |
| 451 | 20240419 | 115300 | 73518208500 | 367500 | 367500 | 368000 | 367000 | 274 |
| 452 | 20240419 | 115200 | 73417504000 | 367500 | 367500 | 368000 | 367000 | 313 |
| 453 | 20240419 | 115100 | 73302466000 | 367500 | 367500 | 367500 | 367000 | 288 |
| 454 | 20240419 | 115000 | 73196633500 | 368000 | 367000 | 368000 | 367000 | 1388 |
| 455 | 20240419 | 114900 | 72686707500 | 367000 | 367000 | 367500 | 367000 | 470 |
| 456 | 20240419 | 114800 | 72514195500 | 367500 | 367000 | 367500 | 367000 | 272 |
| 457 | 20240419 | 114700 | 72414315500 | 367000 | 367500 | 367500 | 367000 | 155 |
| 458 | 20240419 | 114600 | 72357385500 | 367500 | 367500 | 367500 | 367000 | 99 |
| 459 | 20240419 | 114500 | 72321025000 | 367500 | 367000 | 367500 | 367000 | 187 |
| 460 | 20240419 | 114400 | 72252315000 | 367500 | 367500 | 368000 | 367000 | 168 |
| 461 | 20240419 | 114300 | 72190595000 | 367500 | 368500 | 368500 | 367000 | 2250 |
| 462 | 20240419 | 114200 | 71363236000 | 368500 | 368000 | 368500 | 368000 | 110 |
| 463 | 20240419 | 114100 | 71322728000 | 368000 | 368000 | 368500 | 368000 | 130 |
| 464 | 20240419 | 114000 | 71274870000 | 368000 | 368500 | 369000 | 368000 | 371 |
| 465 | 20240419 | 113900 | 71138157000 | 368500 | 368000 | 368500 | 368000 | 1104 |
| 466 | 20240419 | 113800 | 70731420000 | 368500 | 368000 | 368500 | 368000 | 194 |
| 467 | 20240419 | 113700 | 70659967500 | 368500 | 368500 | 368500 | 368000 | 151 |
| 468 | 20240419 | 113600 | 70604347500 | 368500 | 366500 | 368500 | 366500 | 1022 |
| 469 | 20240419 | 113500 | 70228583500 | 366500 | 367500 | 367500 | 366500 | 280 |
| 470 | 20240419 | 113400 | 70125862500 | 367000 | 367500 | 368000 | 367000 | 2387 |
| 471 | 20240419 | 113300 | 69249320000 | 367000 | 367500 | 368000 | 367000 | 542 |
| 472 | 20240419 | 113200 | 69050177500 | 368000 | 367000 | 368000 | 366500 | 2552 |
| 473 | 20240419 | 113100 | 68113772500 | 367000 | 367500 | 367500 | 367000 | 355 |
| 474 | 20240419 | 113000 | 67983457500 | 367500 | 367000 | 367500 | 367000 | 171 |
| 475 | 20240419 | 112900 | 67920654500 | 367500 | 367000 | 367500 | 367000 | 326 |
| 476 | 20240419 | 112800 | 67800918500 | 367500 | 367500 | 368000 | 367000 | 1082 |
| 477 | 20240419 | 112700 | 67403237000 | 367500 | 367500 | 367500 | 367000 | 267 |
| 478 | 20240419 | 112600 | 67305152500 | 367000 | 366500 | 367500 | 366500 | 333 |
| 479 | 20240419 | 112500 | 67182926500 | 367000 | 367000 | 367000 | 366500 | 542 |
| 480 | 20240419 | 112400 | 66984051000 | 367000 | 366000 | 367000 | 366000 | 3044 |
| 481 | 20240419 | 112300 | 65868557500 | 366000 | 366500 | 366500 | 366000 | 337 |
| 482 | 20240419 | 112200 | 65745142500 | 366000 | 366500 | 366500 | 366000 | 503 |
| 483 | 20240419 | 112100 | 65561009500 | 366500 | 366500 | 366500 | 366000 | 902 |
| 484 | 20240419 | 112000 | 65230563000 | 366000 | 366000 | 366500 | 366000 | 1189 |
| 485 | 20240419 | 111900 | 64795353500 | 366000 | 366500 | 366500 | 366000 | 1411 |
| 486 | 20240419 | 111800 | 64278879000 | 366500 | 366000 | 366500 | 366000 | 406 |
| 487 | 20240419 | 111700 | 64130201000 | 366000 | 366000 | 366500 | 366000 | 371 |
| 488 | 20240419 | 111600 | 63994360500 | 366500 | 366000 | 366500 | 366000 | 270 |
| 489 | 20240419 | 111500 | 63895498000 | 366500 | 366500 | 366500 | 366000 | 677 |
| 490 | 20240419 | 111400 | 63647666500 | 366000 | 366000 | 366500 | 366000 | 883 |
| 491 | 20240419 | 111300 | 63324390000 | 366000 | 367000 | 367000 | 366000 | 1780 |
| 492 | 20240419 | 111200 | 62672024000 | 366500 | 366500 | 367000 | 366500 | 423 |
| 493 | 20240419 | 111100 | 62516920000 | 366500 | 366500 | 367000 | 366500 | 862 |
| 494 | 20240419 | 111000 | 62200959500 | 366500 | 367000 | 367000 | 366500 | 457 |
| 495 | 20240419 | 110900 | 62033456500 | 366500 | 367000 | 367000 | 366500 | 462 |
| 496 | 20240419 | 110800 | 61864078500 | 366500 | 366500 | 367000 | 366500 | 490 |
| 497 | 20240419 | 110700 | 61684339500 | 366500 | 367000 | 367000 | 366500 | 1560 |
| 498 | 20240419 | 110600 | 61111901000 | 366500 | 366500 | 367000 | 366500 | 955 |
| 499 | 20240419 | 110500 | 60761840000 | 367000 | 366500 | 367000 | 366500 | 697 |
| 500 | 20240419 | 110400 | 60506345000 | 366500 | 367000 | 367000 | 366500 | 6829 |
| 501 | 20240419 | 110300 | 58001674500 | 367000 | 367000 | 367500 | 367000 | 203 |
| 502 | 20240419 | 110200 | 57927137000 | 367000 | 367500 | 367500 | 367000 | 285 |
| 503 | 20240419 | 110100 | 57822455500 | 367000 | 367000 | 367500 | 367000 | 309 |
| 504 | 20240419 | 110000 | 57708922000 | 367000 | 367500 | 367500 | 367000 | 611 |
| 505 | 20240419 | 105900 | 57484433500 | 367000 | 367500 | 368000 | 367000 | 671 |
| 506 | 20240419 | 105800 | 57237927500 | 367500 | 367500 | 368000 | 367000 | 1348 |
| 507 | 20240419 | 105700 | 56742666000 | 367500 | 367000 | 367500 | 367000 | 289 |
| 508 | 20240419 | 105600 | 56636543500 | 367000 | 368000 | 368000 | 367000 | 702 |
| 509 | 20240419 | 105500 | 56378565500 | 368000 | 367500 | 368000 | 367500 | 642 |
| 510 | 20240419 | 105400 | 56142614500 | 367500 | 368000 | 368500 | 367500 | 909 |
| 511 | 20240419 | 105300 | 55808136500 | 368000 | 368500 | 368500 | 368000 | 281 |
| 512 | 20240419 | 105200 | 55704610000 | 368500 | 369000 | 369500 | 368500 | 649 |
| 513 | 20240419 | 105100 | 55465310000 | 369000 | 369500 | 369500 | 369000 | 365 |
| 514 | 20240419 | 105000 | 55330581000 | 369000 | 368500 | 369500 | 368500 | 631 |
| 515 | 20240419 | 104900 | 55097739000 | 368500 | 368500 | 369000 | 368500 | 244 |
| 516 | 20240419 | 104800 | 55007805000 | 368500 | 368000 | 369000 | 368000 | 1116 |
| 517 | 20240419 | 104700 | 54596363000 | 368000 | 368500 | 369000 | 368000 | 420 |
| 518 | 20240419 | 104600 | 54441538500 | 368500 | 368000 | 369000 | 368000 | 398 |
| 519 | 20240419 | 104500 | 54294877000 | 368000 | 367500 | 368500 | 367000 | 2025 |
| 520 | 20240419 | 104400 | 53550331000 | 367500 | 368000 | 368500 | 367500 | 1044 |
| 521 | 20240419 | 104300 | 53166129000 | 368000 | 368500 | 368500 | 368000 | 158 |
| 522 | 20240419 | 104200 | 53107959500 | 368500 | 368000 | 368500 | 368000 | 120 |
| 523 | 20240419 | 104100 | 53063784000 | 368000 | 367500 | 368500 | 367000 | 2010 |
| 524 | 20240419 | 104000 | 52324788000 | 368000 | 368000 | 368000 | 367500 | 732 |
| 525 | 20240419 | 103900 | 52055764500 | 368000 | 368500 | 368500 | 368000 | 1922 |
| 526 | 20240419 | 103800 | 51348453000 | 368000 | 368500 | 368500 | 368000 | 229 |
| 527 | 20240419 | 103700 | 51264129000 | 368500 | 368000 | 368500 | 368000 | 100 |
| 528 | 20240419 | 103600 | 51227320000 | 368000 | 368500 | 368500 | 368000 | 891 |
| 529 | 20240419 | 103500 | 50899013500 | 368000 | 368500 | 368500 | 368000 | 1172 |
| 530 | 20240419 | 103400 | 50467154500 | 368500 | 369000 | 369000 | 368500 | 597 |
| 531 | 20240419 | 103300 | 50247159000 | 368500 | 368500 | 369000 | 368500 | 53 |
| 532 | 20240419 | 103200 | 50227619500 | 368500 | 368000 | 369000 | 368000 | 582 |
| 533 | 20240419 | 103100 | 50013084500 | 368000 | 368500 | 369000 | 368000 | 842 |
| 534 | 20240419 | 103000 | 49702909000 | 368500 | 369000 | 369000 | 368500 | 133 |
| 535 | 20240419 | 102900 | 49653855500 | 369500 | 369000 | 369500 | 368000 | 2210 |
| 536 | 20240419 | 102800 | 48838888500 | 369000 | 369500 | 370000 | 369000 | 711 |
| 537 | 20240419 | 102700 | 48576153000 | 369500 | 369500 | 370000 | 369000 | 360 |
| 538 | 20240419 | 102600 | 48443148000 | 369000 | 369000 | 370000 | 368500 | 1204 |
| 539 | 20240419 | 102500 | 47998502000 | 368500 | 368000 | 369000 | 368000 | 1015 |
| 540 | 20240419 | 102400 | 47624492000 | 368000 | 368500 | 368500 | 368000 | 172 |
| 541 | 20240419 | 102300 | 47561132500 | 368500 | 368500 | 368500 | 368000 | 522 |
| 542 | 20240419 | 102200 | 47368849000 | 368000 | 368500 | 368500 | 368000 | 205 |
| 543 | 20240419 | 102100 | 47293375500 | 368500 | 368000 | 368500 | 368000 | 93 |
| 544 | 20240419 | 102000 | 47259139500 | 368000 | 368000 | 368500 | 368000 | 101 |
| 545 | 20240419 | 101900 | 47221941500 | 368000 | 368500 | 368500 | 368000 | 48 |
| 546 | 20240419 | 101800 | 47204269000 | 368500 | 368000 | 368500 | 367500 | 574 |
| 547 | 20240419 | 101700 | 46993064000 | 367500 | 368000 | 368000 | 367500 | 137 |
| 548 | 20240419 | 101600 | 46942685500 | 368000 | 368000 | 368500 | 367500 | 447 |
| 549 | 20240419 | 101500 | 46778189000 | 368500 | 368500 | 368500 | 368000 | 1359 |
| 550 | 20240419 | 101400 | 46277883000 | 368500 | 368500 | 369000 | 368000 | 451 |
| 551 | 20240419 | 101300 | 46111651500 | 368500 | 368500 | 369000 | 368000 | 1261 |
| 552 | 20240419 | 101200 | 45646975000 | 368500 | 369000 | 369000 | 368500 | 113 |
| 553 | 20240419 | 101100 | 45605318500 | 369000 | 369500 | 369500 | 368500 | 880 |
| 554 | 20240419 | 101000 | 45280608500 | 369500 | 369000 | 369500 | 369000 | 761 |
| 555 | 20240419 | 100900 | 44999729500 | 369500 | 370000 | 370000 | 369000 | 1183 |
| 556 | 20240419 | 100800 | 44562451000 | 370000 | 370000 | 370500 | 370000 | 99 |
| 557 | 20240419 | 100700 | 44525812500 | 370000 | 369500 | 370000 | 369500 | 708 |
| 558 | 20240419 | 100600 | 44263900500 | 369500 | 369500 | 370000 | 369000 | 2020 |
| 559 | 20240419 | 100500 | 43517203000 | 369500 | 370000 | 370500 | 369000 | 2146 |
| 560 | 20240419 | 100400 | 42723877500 | 370000 | 370000 | 370500 | 370000 | 107 |
| 561 | 20240419 | 100300 | 42684260500 | 370000 | 370000 | 370500 | 370000 | 362 |
| 562 | 20240419 | 100200 | 42550231000 | 370000 | 370500 | 370500 | 370000 | 176 |
| 563 | 20240419 | 100100 | 42485102500 | 370000 | 370000 | 370500 | 370000 | 142 |
| 564 | 20240419 | 100000 | 42432543000 | 370000 | 370500 | 370500 | 370000 | 82 |
| 565 | 20240419 | 095900 | 42402191000 | 370000 | 369500 | 370000 | 369500 | 592 |
| 566 | 20240419 | 095800 | 42183161500 | 370000 | 370500 | 370500 | 369500 | 1108 |
| 567 | 20240419 | 095700 | 41773181000 | 370000 | 371000 | 371500 | 370000 | 588 |
| 568 | 20240419 | 095600 | 41555244500 | 371500 | 371000 | 371500 | 370500 | 659 |
| 569 | 20240419 | 095500 | 41310730000 | 371000 | 371000 | 371500 | 370000 | 1823 |
| 570 | 20240419 | 095400 | 40634645000 | 371500 | 371500 | 371500 | 370500 | 1094 |
| 571 | 20240419 | 095300 | 40228886000 | 371500 | 370500 | 372000 | 370500 | 1054 |
| 572 | 20240419 | 095200 | 39837547000 | 371000 | 370500 | 371000 | 370000 | 1674 |
| 573 | 20240419 | 095100 | 39217166500 | 370500 | 370000 | 370500 | 370000 | 109 |
| 574 | 20240419 | 095000 | 39176802000 | 370500 | 370500 | 370500 | 370000 | 566 |
| 575 | 20240419 | 094900 | 38967145000 | 370000 | 369500 | 370500 | 369500 | 662 |
| 576 | 20240419 | 094800 | 38722204500 | 370000 | 369000 | 370000 | 369000 | 1190 |
| 577 | 20240419 | 094700 | 38282738000 | 369000 | 369500 | 369500 | 369000 | 470 |
| 578 | 20240419 | 094600 | 38109208000 | 369500 | 370000 | 370500 | 369000 | 1603 |
| 579 | 20240419 | 094500 | 37516315000 | 370500 | 369500 | 371000 | 369500 | 2352 |
| 580 | 20240419 | 094400 | 36645663000 | 369500 | 368500 | 370000 | 368500 | 1958 |
| 581 | 20240419 | 094300 | 35923155000 | 368500 | 368500 | 368500 | 368000 | 727 |
| 582 | 20240419 | 094200 | 35655591500 | 368500 | 368500 | 368500 | 368000 | 139 |
| 583 | 20240419 | 094100 | 35604411000 | 368500 | 368000 | 368500 | 367500 | 504 |
| 584 | 20240419 | 094000 | 35418921000 | 368000 | 368000 | 368500 | 368000 | 2369 |
| 585 | 20240419 | 093900 | 34547059500 | 368500 | 368000 | 368500 | 368000 | 329 |
| 586 | 20240419 | 093800 | 34425942000 | 368500 | 368000 | 368500 | 367500 | 1372 |
| 587 | 20240419 | 093700 | 33920991500 | 368000 | 367500 | 368000 | 367500 | 324 |
| 588 | 20240419 | 093600 | 33801873000 | 367500 | 367500 | 368000 | 367000 | 841 |
| 589 | 20240419 | 093500 | 33492789500 | 367500 | 367000 | 368000 | 367000 | 2105 |
| 590 | 20240419 | 093400 | 32718729500 | 367500 | 367000 | 367500 | 367000 | 494 |
| 591 | 20240419 | 093300 | 32537246000 | 367000 | 367000 | 367500 | 366500 | 1614 |
| 592 | 20240419 | 093200 | 31944834500 | 367000 | 368000 | 368000 | 366500 | 886 |
| 593 | 20240419 | 093100 | 31619638000 | 368000 | 366500 | 368500 | 366500 | 1514 |
| 594 | 20240419 | 093000 | 31063500500 | 366500 | 367000 | 367000 | 366500 | 1157 |
| 595 | 20240419 | 092900 | 30639198000 | 366500 | 367000 | 367000 | 366500 | 947 |
| 596 | 20240419 | 092800 | 30291806000 | 366500 | 367000 | 367500 | 366500 | 1421 |
| 597 | 20240419 | 092700 | 29770328500 | 367000 | 368000 | 368000 | 367000 | 983 |
| 598 | 20240419 | 092600 | 29409109500 | 367500 | 368000 | 368500 | 367500 | 1206 |
| 599 | 20240419 | 092500 | 28965248500 | 368000 | 368500 | 368500 | 367500 | 1147 |
| 600 | 20240419 | 092400 | 28543164000 | 368500 | 368000 | 368500 | 367500 | 1319 |
| 601 | 20240419 | 092300 | 28057773500 | 367500 | 367000 | 367500 | 366500 | 1520 |
| 602 | 20240419 | 092200 | 27499798500 | 367000 | 367500 | 367500 | 366500 | 1230 |
| 603 | 20240419 | 092100 | 27048379500 | 367500 | 366500 | 367500 | 366000 | 3244 |
| 604 | 20240419 | 092000 | 25858216500 | 366500 | 367000 | 367000 | 366500 | 2182 |
| 605 | 20240419 | 091900 | 25058399500 | 366500 | 367000 | 367500 | 366500 | 3436 |
| 606 | 20240419 | 091800 | 23797459000 | 367500 | 367500 | 367500 | 367000 | 1722 |
| 607 | 20240419 | 091700 | 23165228000 | 367500 | 369000 | 369000 | 367000 | 6718 |
| 608 | 20240419 | 091600 | 20693525000 | 369000 | 369000 | 369000 | 368500 | 949 |
| 609 | 20240419 | 091500 | 20343358000 | 369000 | 369000 | 369500 | 368000 | 3840 |
| 610 | 20240419 | 091400 | 18927194500 | 369000 | 368500 | 369000 | 368000 | 2641 |
| 611 | 20240419 | 091300 | 17954049000 | 368000 | 369000 | 369000 | 368000 | 1498 |
| 612 | 20240419 | 091200 | 17402061500 | 369000 | 368500 | 369000 | 368500 | 1627 |
| 613 | 20240419 | 091100 | 16802422500 | 369000 | 368500 | 369000 | 368500 | 1530 |
| 614 | 20240419 | 091000 | 16238383000 | 368500 | 369000 | 369000 | 368000 | 2489 |
| 615 | 20240419 | 090900 | 15321123500 | 368500 | 369500 | 369500 | 368500 | 3996 |
| 616 | 20240419 | 090800 | 13846704000 | 369500 | 369000 | 369500 | 369000 | 1481 |
| 617 | 20240419 | 090700 | 13299887000 | 369500 | 370000 | 370000 | 369000 | 2157 |
| 618 | 20240419 | 090600 | 12502964000 | 370000 | 370000 | 370500 | 369500 | 1370 |
| 619 | 20240419 | 090500 | 11996305500 | 370500 | 371000 | 371000 | 369000 | 10243 |
| 620 | 20240419 | 090400 | 8205637500 | 371000 | 372000 | 372000 | 370500 | 2552 |
| 621 | 20240419 | 090300 | 7258324000 | 372000 | 371500 | 372500 | 371000 | 1931 |
| 622 | 20240419 | 090200 | 6540600000 | 371500 | 371000 | 371500 | 370500 | 4057 |
| 623 | 20240419 | 090100 | 5035299500 | 371500 | 372000 | 373000 | 371000 | 4367 |
| 624 | 20240419 | 090000 | 3412063500 | 371500 | 374500 | 374500 | 371500 | 8972 |