35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 185300 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 15566 |
| 3 | 20240416 | 185200 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 4 | 20240416 | 185100 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 5 | 20240416 | 185000 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 6 | 20240416 | 184900 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 7 | 20240416 | 184800 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 8 | 20240416 | 184700 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 9 | 20240416 | 184600 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 10 | 20240416 | 184500 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 11 | 20240416 | 184400 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 12 | 20240416 | 184300 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 13 | 20240416 | 184200 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 14 | 20240416 | 184100 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 15 | 20240416 | 184000 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 16 | 20240416 | 183900 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 17 | 20240416 | 183800 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 18 | 20240416 | 183700 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 19 | 20240416 | 183600 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 20 | 20240416 | 183500 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 21 | 20240416 | 183400 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 22 | 20240416 | 183300 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 23 | 20240416 | 183200 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 24 | 20240416 | 183100 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 25 | 20240416 | 183000 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 26 | 20240416 | 182900 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 27 | 20240416 | 182800 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 28 | 20240416 | 182700 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 29 | 20240416 | 182600 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 30 | 20240416 | 182500 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 31 | 20240416 | 182400 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 32 | 20240416 | 182300 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 15566 |
| 33 | 20240416 | 182200 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 34 | 20240416 | 182100 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 35 | 20240416 | 182000 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 36 | 20240416 | 181900 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 37 | 20240416 | 181800 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 38 | 20240416 | 181700 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 39 | 20240416 | 181600 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 40 | 20240416 | 181500 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 41 | 20240416 | 181400 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 42 | 20240416 | 181300 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 43 | 20240416 | 181200 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 44 | 20240416 | 181100 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 45 | 20240416 | 181000 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 46 | 20240416 | 180900 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 47 | 20240416 | 180800 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 48 | 20240416 | 180700 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 49 | 20240416 | 180600 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 50 | 20240416 | 180500 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 51 | 20240416 | 180400 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 52 | 20240416 | 180300 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 53 | 20240416 | 180200 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 54 | 20240416 | 180100 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 55 | 20240416 | 180000 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 56 | 20240416 | 175900 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 57 | 20240416 | 175800 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 58 | 20240416 | 175700 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 59 | 20240416 | 175600 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 60 | 20240416 | 175500 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 61 | 20240416 | 175400 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 62 | 20240416 | 175300 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 15566 |
| 63 | 20240416 | 175200 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 64 | 20240416 | 175100 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 65 | 20240416 | 175000 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 66 | 20240416 | 174900 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 67 | 20240416 | 174800 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 68 | 20240416 | 174700 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 69 | 20240416 | 174600 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 70 | 20240416 | 174500 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 71 | 20240416 | 174400 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 72 | 20240416 | 174300 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 73 | 20240416 | 174200 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 74 | 20240416 | 174100 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 75 | 20240416 | 174000 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 76 | 20240416 | 173900 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 77 | 20240416 | 173800 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 78 | 20240416 | 173700 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 79 | 20240416 | 173600 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 80 | 20240416 | 173500 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 81 | 20240416 | 173400 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 82 | 20240416 | 173300 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 83 | 20240416 | 173200 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 84 | 20240416 | 173100 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 85 | 20240416 | 173000 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 86 | 20240416 | 172900 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 87 | 20240416 | 172800 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 88 | 20240416 | 172700 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 89 | 20240416 | 172600 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 90 | 20240416 | 172500 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 91 | 20240416 | 172400 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 92 | 20240416 | 172300 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 15566 |
| 93 | 20240416 | 172200 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 94 | 20240416 | 172100 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 95 | 20240416 | 172000 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 96 | 20240416 | 171900 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 97 | 20240416 | 171800 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 98 | 20240416 | 171700 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 99 | 20240416 | 171600 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 100 | 20240416 | 171500 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 101 | 20240416 | 171400 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 102 | 20240416 | 171300 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 103 | 20240416 | 171200 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 104 | 20240416 | 171100 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 105 | 20240416 | 171000 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 106 | 20240416 | 170900 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 107 | 20240416 | 170800 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 108 | 20240416 | 170700 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 109 | 20240416 | 170600 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 110 | 20240416 | 170500 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 111 | 20240416 | 170400 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 112 | 20240416 | 170300 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 113 | 20240416 | 170200 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 114 | 20240416 | 170100 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 115 | 20240416 | 170000 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 116 | 20240416 | 165900 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 117 | 20240416 | 165800 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 118 | 20240416 | 165700 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 119 | 20240416 | 165600 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 120 | 20240416 | 165500 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 121 | 20240416 | 165400 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 122 | 20240416 | 165300 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 15566 |
| 123 | 20240416 | 165200 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 124 | 20240416 | 165100 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 125 | 20240416 | 165000 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 126 | 20240416 | 164900 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 127 | 20240416 | 164800 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 128 | 20240416 | 164700 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 129 | 20240416 | 164600 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 130 | 20240416 | 164500 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 131 | 20240416 | 164400 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 132 | 20240416 | 164300 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 133 | 20240416 | 164200 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 134 | 20240416 | 164100 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 135 | 20240416 | 164000 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 136 | 20240416 | 163900 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 137 | 20240416 | 163800 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 138 | 20240416 | 163700 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 139 | 20240416 | 163600 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 140 | 20240416 | 163500 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 141 | 20240416 | 163400 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 142 | 20240416 | 163300 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 143 | 20240416 | 163200 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 144 | 20240416 | 163100 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 145 | 20240416 | 163000 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 146 | 20240416 | 162900 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 147 | 20240416 | 162800 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 148 | 20240416 | 162700 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 149 | 20240416 | 162600 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 150 | 20240416 | 162500 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 151 | 20240416 | 162400 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 152 | 20240416 | 162300 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 15566 |
| 153 | 20240416 | 162200 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 154 | 20240416 | 162100 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 155 | 20240416 | 162000 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 156 | 20240416 | 161900 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 157 | 20240416 | 161800 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 158 | 20240416 | 161700 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 159 | 20240416 | 161600 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 160 | 20240416 | 161500 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 161 | 20240416 | 161400 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 162 | 20240416 | 161300 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 163 | 20240416 | 161200 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 164 | 20240416 | 161100 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 165 | 20240416 | 161000 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 166 | 20240416 | 160900 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 167 | 20240416 | 160800 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 168 | 20240416 | 160700 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 169 | 20240416 | 160600 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 170 | 20240416 | 160500 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 171 | 20240416 | 160400 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 172 | 20240416 | 160300 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 173 | 20240416 | 160200 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 174 | 20240416 | 160100 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 175 | 20240416 | 160000 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 176 | 20240416 | 155900 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 177 | 20240416 | 155800 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 178 | 20240416 | 155700 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 179 | 20240416 | 155600 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 180 | 20240416 | 155500 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 181 | 20240416 | 155400 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 182 | 20240416 | 155300 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 15566 |
| 183 | 20240416 | 155200 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 184 | 20240416 | 155100 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 185 | 20240416 | 155000 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 186 | 20240416 | 154900 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 187 | 20240416 | 154800 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 188 | 20240416 | 154700 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 189 | 20240416 | 154600 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 190 | 20240416 | 154500 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 191 | 20240416 | 154400 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 192 | 20240416 | 154300 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 193 | 20240416 | 154200 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 194 | 20240416 | 154100 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 195 | 20240416 | 154000 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 196 | 20240416 | 153900 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 197 | 20240416 | 153800 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 198 | 20240416 | 153700 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 199 | 20240416 | 153600 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 200 | 20240416 | 153500 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 201 | 20240416 | 153400 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 202 | 20240416 | 153300 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 203 | 20240416 | 153200 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 204 | 20240416 | 153100 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 205 | 20240416 | 153000 | 180067907000 | 211000 | 211000 | 211000 | 211000 | 15566 |
| 206 | 20240416 | 152900 | 176783481000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 207 | 20240416 | 152800 | 176783481000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 208 | 20240416 | 152700 | 176783481000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 209 | 20240416 | 152600 | 176783481000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 210 | 20240416 | 152500 | 176783481000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 211 | 20240416 | 152400 | 176783481000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 212 | 20240416 | 152300 | 176783481000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 213 | 20240416 | 152200 | 176783481000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 214 | 20240416 | 152100 | 176783481000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 215 | 20240416 | 152000 | 176783481000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 216 | 20240416 | 151900 | 176783481000 | 211500 | 211500 | 211500 | 211000 | 6030 |
| 217 | 20240416 | 151800 | 175508613500 | 211500 | 211000 | 211500 | 211000 | 759 |
| 218 | 20240416 | 151700 | 175348168500 | 211000 | 211000 | 211500 | 211000 | 1059 |
| 219 | 20240416 | 151600 | 175124591000 | 211000 | 211000 | 211500 | 210500 | 1205 |
| 220 | 20240416 | 151500 | 174870285000 | 210500 | 211500 | 211500 | 210500 | 4113 |
| 221 | 20240416 | 151400 | 174002338500 | 211000 | 211500 | 211500 | 211000 | 3002 |
| 222 | 20240416 | 151300 | 173367742000 | 211500 | 211500 | 211500 | 211000 | 1680 |
| 223 | 20240416 | 151200 | 173012471000 | 211000 | 211000 | 211500 | 210500 | 1705 |
| 224 | 20240416 | 151100 | 172652603500 | 210500 | 211500 | 211500 | 210500 | 1013 |
| 225 | 20240416 | 151000 | 172438834500 | 211000 | 211500 | 211500 | 211000 | 1081 |
| 226 | 20240416 | 150900 | 172210339500 | 211500 | 210500 | 211500 | 210500 | 3317 |
| 227 | 20240416 | 150800 | 171510726000 | 211000 | 211000 | 211000 | 210500 | 1125 |
| 228 | 20240416 | 150700 | 171273726500 | 211000 | 210500 | 211000 | 210000 | 1163 |
| 229 | 20240416 | 150600 | 171028873000 | 210500 | 211000 | 211000 | 210000 | 1864 |
| 230 | 20240416 | 150500 | 170636465000 | 210500 | 211500 | 211500 | 210500 | 3935 |
| 231 | 20240416 | 150400 | 169806186500 | 211500 | 211000 | 211500 | 211000 | 854 |
| 232 | 20240416 | 150300 | 169625635500 | 211500 | 211500 | 211500 | 211000 | 810 |
| 233 | 20240416 | 150200 | 169454427500 | 211500 | 211000 | 211500 | 211000 | 984 |
| 234 | 20240416 | 150100 | 169246619000 | 211000 | 211500 | 211500 | 211000 | 569 |
| 235 | 20240416 | 150000 | 169126300000 | 211500 | 210500 | 211500 | 210500 | 2161 |
| 236 | 20240416 | 145900 | 168670074000 | 211000 | 211000 | 211000 | 210500 | 726 |
| 237 | 20240416 | 145800 | 168516939500 | 210500 | 211000 | 211000 | 210500 | 1096 |
| 238 | 20240416 | 145700 | 168285752000 | 211000 | 211000 | 211000 | 210500 | 876 |
| 239 | 20240416 | 145600 | 168100943000 | 210500 | 211000 | 211000 | 210500 | 1009 |
| 240 | 20240416 | 145500 | 167888084000 | 211000 | 211000 | 211000 | 210500 | 720 |
| 241 | 20240416 | 145400 | 167736187000 | 210500 | 211000 | 211000 | 210500 | 1160 |
| 242 | 20240416 | 145300 | 167491481500 | 211000 | 210000 | 211000 | 210000 | 1873 |
| 243 | 20240416 | 145200 | 167097232000 | 210500 | 210000 | 210500 | 210000 | 177 |
| 244 | 20240416 | 145100 | 167060031000 | 210000 | 210500 | 210500 | 210000 | 343 |
| 245 | 20240416 | 145000 | 166987932000 | 210500 | 210500 | 210500 | 210000 | 321 |
| 246 | 20240416 | 144900 | 166920405500 | 210500 | 210000 | 210500 | 209500 | 856 |
| 247 | 20240416 | 144800 | 166740619000 | 210000 | 209000 | 210000 | 209000 | 2583 |
| 248 | 20240416 | 144700 | 166199052500 | 209000 | 209000 | 209500 | 209000 | 228 |
| 249 | 20240416 | 144600 | 166151319500 | 209500 | 209000 | 209500 | 209000 | 372 |
| 250 | 20240416 | 144500 | 166073408500 | 209000 | 209000 | 209000 | 208500 | 1997 |
| 251 | 20240416 | 144400 | 165656087000 | 209000 | 209000 | 209000 | 208500 | 292 |
| 252 | 20240416 | 144300 | 165595099000 | 209000 | 208500 | 209000 | 208500 | 407 |
| 253 | 20240416 | 144200 | 165510188500 | 209000 | 209000 | 209000 | 208500 | 394 |
| 254 | 20240416 | 144100 | 165427965500 | 209000 | 208500 | 209000 | 208500 | 177 |
| 255 | 20240416 | 144000 | 165391040000 | 209000 | 208500 | 209000 | 208500 | 361 |
| 256 | 20240416 | 143900 | 165315703500 | 208500 | 208500 | 209000 | 208500 | 224 |
| 257 | 20240416 | 143800 | 165268980000 | 208500 | 209000 | 209000 | 208500 | 657 |
| 258 | 20240416 | 143700 | 165131772000 | 209000 | 209000 | 209500 | 208500 | 831 |
| 259 | 20240416 | 143600 | 164958106500 | 209000 | 208500 | 209500 | 208000 | 2373 |
| 260 | 20240416 | 143500 | 164462960500 | 208000 | 208000 | 208500 | 208000 | 531 |
| 261 | 20240416 | 143400 | 164352484500 | 208000 | 207500 | 208500 | 207500 | 914 |
| 262 | 20240416 | 143300 | 164162347000 | 208000 | 207500 | 208500 | 207500 | 3564 |
| 263 | 20240416 | 143200 | 163421114500 | 208000 | 208000 | 208500 | 207500 | 5353 |
| 264 | 20240416 | 143100 | 162307838000 | 208000 | 208000 | 208500 | 208000 | 418 |
| 265 | 20240416 | 143000 | 162220852000 | 208000 | 208000 | 208500 | 208000 | 717 |
| 266 | 20240416 | 142900 | 162071458000 | 208000 | 209000 | 209000 | 208000 | 2922 |
| 267 | 20240416 | 142800 | 161462257000 | 209000 | 209500 | 209500 | 208500 | 5614 |
| 268 | 20240416 | 142700 | 160289068000 | 209500 | 209000 | 209500 | 209000 | 304 |
| 269 | 20240416 | 142600 | 160225436000 | 209000 | 209500 | 209500 | 209000 | 395 |
| 270 | 20240416 | 142500 | 160142793500 | 209500 | 209500 | 209500 | 209000 | 271 |
| 271 | 20240416 | 142400 | 160086036500 | 209500 | 209500 | 209500 | 209000 | 436 |
| 272 | 20240416 | 142300 | 159994760000 | 209500 | 209000 | 209500 | 209000 | 205 |
| 273 | 20240416 | 142200 | 159951846500 | 209000 | 209000 | 209500 | 209000 | 95 |
| 274 | 20240416 | 142100 | 159931966000 | 209500 | 209000 | 209500 | 209000 | 286 |
| 275 | 20240416 | 142000 | 159872155500 | 209500 | 209500 | 209500 | 209000 | 901 |
| 276 | 20240416 | 141900 | 159683731000 | 209500 | 209000 | 209500 | 209000 | 255 |
| 277 | 20240416 | 141800 | 159630331500 | 209000 | 209500 | 209500 | 209000 | 595 |
| 278 | 20240416 | 141700 | 159505735500 | 209000 | 209500 | 209500 | 209000 | 451 |
| 279 | 20240416 | 141600 | 159411342000 | 209500 | 209500 | 209500 | 209000 | 615 |
| 280 | 20240416 | 141500 | 159282575000 | 209500 | 209500 | 209500 | 209000 | 810 |
| 281 | 20240416 | 141400 | 159112925500 | 209500 | 209500 | 209500 | 209000 | 908 |
| 282 | 20240416 | 141300 | 158922927500 | 209500 | 209000 | 209500 | 209000 | 433 |
| 283 | 20240416 | 141200 | 158832330000 | 209500 | 209500 | 209500 | 209000 | 318 |
| 284 | 20240416 | 141100 | 158765738000 | 209500 | 209000 | 209500 | 209000 | 580 |
| 285 | 20240416 | 141000 | 158644387000 | 209000 | 209000 | 209500 | 209000 | 580 |
| 286 | 20240416 | 140900 | 158523097500 | 209000 | 209500 | 209500 | 209000 | 224 |
| 287 | 20240416 | 140800 | 158476247000 | 209000 | 209000 | 209500 | 209000 | 110 |
| 288 | 20240416 | 140700 | 158453218000 | 209000 | 209500 | 209500 | 209000 | 159 |
| 289 | 20240416 | 140600 | 158419955500 | 209500 | 209000 | 209500 | 209000 | 151 |
| 290 | 20240416 | 140500 | 158388392000 | 209000 | 210000 | 210000 | 209000 | 507 |
| 291 | 20240416 | 140400 | 158282231500 | 209500 | 209500 | 210000 | 209500 | 221 |
| 292 | 20240416 | 140300 | 158235925000 | 209500 | 209500 | 210000 | 209500 | 541 |
| 293 | 20240416 | 140200 | 158122582500 | 209500 | 210000 | 210000 | 209500 | 498 |
| 294 | 20240416 | 140100 | 158018236500 | 210000 | 210000 | 210000 | 209500 | 516 |
| 295 | 20240416 | 140000 | 157910068000 | 209500 | 209500 | 210000 | 209000 | 284 |
| 296 | 20240416 | 135900 | 157850587000 | 209500 | 209500 | 210000 | 209000 | 2695 |
| 297 | 20240416 | 135800 | 157286193500 | 209500 | 209500 | 209500 | 209000 | 316 |
| 298 | 20240416 | 135700 | 157220031000 | 209000 | 209000 | 209500 | 209000 | 526 |
| 299 | 20240416 | 135600 | 157109988000 | 209500 | 209500 | 209500 | 209000 | 1348 |
| 300 | 20240416 | 135500 | 156827700000 | 209500 | 209000 | 209500 | 209000 | 517 |
| 301 | 20240416 | 135400 | 156719472000 | 209000 | 209500 | 209500 | 209000 | 814 |
| 302 | 20240416 | 135300 | 156549215000 | 209500 | 209500 | 209500 | 209000 | 605 |
| 303 | 20240416 | 135200 | 156422509500 | 209500 | 209000 | 209500 | 209000 | 289 |
| 304 | 20240416 | 135100 | 156362036000 | 209500 | 209500 | 209500 | 209000 | 989 |
| 305 | 20240416 | 135000 | 156155184500 | 209000 | 209000 | 209500 | 209000 | 715 |
| 306 | 20240416 | 134900 | 156005551000 | 209000 | 209000 | 209500 | 209000 | 1214 |
| 307 | 20240416 | 134800 | 155751458000 | 209000 | 209500 | 209500 | 209000 | 1802 |
| 308 | 20240416 | 134700 | 155374085500 | 209500 | 209500 | 209500 | 209000 | 323 |
| 309 | 20240416 | 134600 | 155306475500 | 209500 | 209500 | 209500 | 209000 | 683 |
| 310 | 20240416 | 134500 | 155163469500 | 209000 | 209500 | 209500 | 209000 | 460 |
| 311 | 20240416 | 134400 | 155067282000 | 209500 | 209500 | 209500 | 209000 | 76 |
| 312 | 20240416 | 134300 | 155051370000 | 209500 | 209000 | 209500 | 209000 | 235 |
| 313 | 20240416 | 134200 | 155002192000 | 209000 | 210000 | 210000 | 209000 | 2109 |
| 314 | 20240416 | 134100 | 154560500500 | 210000 | 209500 | 210000 | 209500 | 200 |
| 315 | 20240416 | 134000 | 154518561500 | 209500 | 210000 | 210000 | 209500 | 174 |
| 316 | 20240416 | 133900 | 154482049000 | 209500 | 209500 | 210000 | 209500 | 140 |
| 317 | 20240416 | 133800 | 154452686000 | 210000 | 210000 | 210000 | 209500 | 169 |
| 318 | 20240416 | 133700 | 154417235500 | 210000 | 210000 | 210000 | 209500 | 244 |
| 319 | 20240416 | 133600 | 154366051500 | 210000 | 210500 | 210500 | 210000 | 418 |
| 320 | 20240416 | 133500 | 154278206000 | 210000 | 210500 | 210500 | 210000 | 314 |
| 321 | 20240416 | 133400 | 154212205500 | 210500 | 210500 | 211000 | 210000 | 2225 |
| 322 | 20240416 | 133300 | 153744233000 | 210500 | 210000 | 211000 | 209500 | 2864 |
| 323 | 20240416 | 133200 | 153142688500 | 210000 | 210000 | 210000 | 209500 | 318 |
| 324 | 20240416 | 133100 | 153076008500 | 209500 | 209500 | 210000 | 209500 | 195 |
| 325 | 20240416 | 133000 | 153035133000 | 209500 | 209500 | 210000 | 209000 | 1334 |
| 326 | 20240416 | 132900 | 152755640000 | 209500 | 209500 | 210000 | 209000 | 1856 |
| 327 | 20240416 | 132800 | 152366777000 | 209500 | 209500 | 210000 | 209500 | 295 |
| 328 | 20240416 | 132700 | 152304949000 | 209500 | 209500 | 209500 | 209000 | 452 |
| 329 | 20240416 | 132600 | 152210312500 | 209500 | 209500 | 210000 | 209000 | 2479 |
| 330 | 20240416 | 132500 | 151690930500 | 210000 | 209500 | 210000 | 209500 | 1081 |
| 331 | 20240416 | 132400 | 151464404500 | 209500 | 210000 | 210000 | 209500 | 526 |
| 332 | 20240416 | 132300 | 151354164000 | 210000 | 209500 | 210000 | 209500 | 277 |
| 333 | 20240416 | 132200 | 151296020000 | 210000 | 209500 | 210000 | 209500 | 146 |
| 334 | 20240416 | 132100 | 151265373500 | 209500 | 209500 | 210000 | 209500 | 1793 |
| 335 | 20240416 | 132000 | 150888904000 | 210000 | 210000 | 210000 | 209500 | 172 |
| 336 | 20240416 | 131900 | 150852826500 | 209500 | 210500 | 210500 | 209500 | 879 |
| 337 | 20240416 | 131800 | 150668246000 | 210500 | 210000 | 210500 | 209500 | 4083 |
| 338 | 20240416 | 131700 | 149810772500 | 210000 | 210500 | 210500 | 210000 | 527 |
| 339 | 20240416 | 131600 | 149700061000 | 210500 | 210500 | 210500 | 210000 | 392 |
| 340 | 20240416 | 131500 | 149617671000 | 210500 | 210500 | 210500 | 210000 | 305 |
| 341 | 20240416 | 131400 | 149553577500 | 210000 | 209500 | 210500 | 209500 | 604 |
| 342 | 20240416 | 131300 | 149426736500 | 209500 | 209500 | 210000 | 209500 | 375 |
| 343 | 20240416 | 131200 | 149348161000 | 209500 | 209500 | 210000 | 209500 | 242 |
| 344 | 20240416 | 131100 | 149297363500 | 209500 | 209500 | 210000 | 209500 | 1112 |
| 345 | 20240416 | 131000 | 149063920000 | 210000 | 210500 | 210500 | 209500 | 6538 |
| 346 | 20240416 | 130900 | 147690900500 | 210000 | 210500 | 210500 | 210000 | 246 |
| 347 | 20240416 | 130800 | 147639148500 | 210000 | 210500 | 210500 | 210000 | 741 |
| 348 | 20240416 | 130700 | 147483209000 | 210000 | 210500 | 210500 | 210000 | 364 |
| 349 | 20240416 | 130600 | 147406631000 | 210500 | 210500 | 210500 | 210000 | 299 |
| 350 | 20240416 | 130500 | 147343749000 | 210500 | 210000 | 210500 | 210000 | 114 |
| 351 | 20240416 | 130400 | 147319781500 | 210000 | 210000 | 210500 | 210000 | 129 |
| 352 | 20240416 | 130300 | 147292681000 | 210500 | 210000 | 210500 | 210000 | 201 |
| 353 | 20240416 | 130200 | 147250437500 | 210500 | 210000 | 210500 | 210000 | 621 |
| 354 | 20240416 | 130100 | 147119743000 | 210000 | 210500 | 211000 | 210000 | 1430 |
| 355 | 20240416 | 130000 | 146818772000 | 210500 | 211000 | 211000 | 210500 | 155 |
| 356 | 20240416 | 125900 | 146786074500 | 210500 | 211000 | 211000 | 210500 | 147 |
| 357 | 20240416 | 125800 | 146755100500 | 210500 | 211000 | 211000 | 210500 | 2019 |
| 358 | 20240416 | 125700 | 146329150000 | 211000 | 211000 | 211500 | 211000 | 297 |
| 359 | 20240416 | 125600 | 146266370000 | 211500 | 211500 | 211500 | 211000 | 395 |
| 360 | 20240416 | 125500 | 146182899000 | 211000 | 211500 | 211500 | 211000 | 450 |
| 361 | 20240416 | 125400 | 146087757000 | 211000 | 211500 | 211500 | 211000 | 339 |
| 362 | 20240416 | 125300 | 146016152500 | 211000 | 211500 | 211500 | 211000 | 396 |
| 363 | 20240416 | 125200 | 145932410000 | 211500 | 211000 | 211500 | 211000 | 1352 |
| 364 | 20240416 | 125100 | 145646522000 | 211500 | 211000 | 211500 | 210500 | 518 |
| 365 | 20240416 | 125000 | 145537206500 | 211000 | 211000 | 211000 | 210500 | 553 |
| 366 | 20240416 | 124900 | 145420565000 | 211000 | 211000 | 211000 | 210500 | 220 |
| 367 | 20240416 | 124800 | 145374154500 | 210500 | 210500 | 211000 | 210000 | 4147 |
| 368 | 20240416 | 124700 | 144500756000 | 210500 | 210000 | 210500 | 210000 | 428 |
| 369 | 20240416 | 124600 | 144410816500 | 210000 | 210500 | 210500 | 210000 | 131 |
| 370 | 20240416 | 124500 | 144383287000 | 210000 | 210500 | 210500 | 210000 | 403 |
| 371 | 20240416 | 124400 | 144298623500 | 210500 | 210500 | 210500 | 210000 | 297 |
| 372 | 20240416 | 124300 | 144236173000 | 210500 | 210500 | 210500 | 210000 | 364 |
| 373 | 20240416 | 124200 | 144159612500 | 210500 | 210000 | 210500 | 210000 | 138 |
| 374 | 20240416 | 124100 | 144130597000 | 210000 | 210500 | 210500 | 210000 | 326 |
| 375 | 20240416 | 124000 | 144062012500 | 210500 | 210500 | 210500 | 210000 | 257 |
| 376 | 20240416 | 123900 | 144008011500 | 210000 | 210500 | 210500 | 210000 | 103 |
| 377 | 20240416 | 123800 | 143986368000 | 210000 | 210000 | 210500 | 210000 | 104 |
| 378 | 20240416 | 123700 | 143964509000 | 210000 | 210000 | 210500 | 210000 | 134 |
| 379 | 20240416 | 123600 | 143936361500 | 210000 | 210000 | 210500 | 210000 | 774 |
| 380 | 20240416 | 123500 | 143773736000 | 210500 | 210500 | 210500 | 210000 | 259 |
| 381 | 20240416 | 123400 | 143719330500 | 210500 | 210500 | 210500 | 210000 | 78 |
| 382 | 20240416 | 123300 | 143702936500 | 210500 | 210500 | 210500 | 210000 | 245 |
| 383 | 20240416 | 123200 | 143651469000 | 210000 | 210000 | 210500 | 210000 | 165 |
| 384 | 20240416 | 123100 | 143616803500 | 210000 | 210500 | 210500 | 210000 | 209 |
| 385 | 20240416 | 123000 | 143572874500 | 210000 | 210500 | 211000 | 210000 | 1540 |
| 386 | 20240416 | 122900 | 143248893000 | 210500 | 211000 | 211000 | 210500 | 230 |
| 387 | 20240416 | 122800 | 143200470500 | 210500 | 211000 | 211500 | 210500 | 629 |
| 388 | 20240416 | 122700 | 143067773500 | 211000 | 210500 | 211500 | 210500 | 737 |
| 389 | 20240416 | 122600 | 142912272000 | 210500 | 210500 | 211000 | 210500 | 69 |
| 390 | 20240416 | 122500 | 142897733000 | 211000 | 210500 | 211000 | 210500 | 463 |
| 391 | 20240416 | 122400 | 142800110500 | 210500 | 210500 | 211000 | 210500 | 295 |
| 392 | 20240416 | 122300 | 142738003000 | 211000 | 210500 | 211000 | 210500 | 261 |
| 393 | 20240416 | 122200 | 142683043000 | 210500 | 210000 | 211000 | 210000 | 431 |
| 394 | 20240416 | 122100 | 142592319500 | 209500 | 210500 | 210500 | 209500 | 2065 |
| 395 | 20240416 | 122000 | 142158559500 | 210000 | 210000 | 210500 | 210000 | 626 |
| 396 | 20240416 | 121900 | 142026873500 | 210500 | 210000 | 210500 | 210000 | 340 |
| 397 | 20240416 | 121800 | 141955372500 | 210000 | 210000 | 210500 | 209000 | 2728 |
| 398 | 20240416 | 121700 | 141384146500 | 209500 | 210000 | 210500 | 209500 | 1470 |
| 399 | 20240416 | 121600 | 141075689500 | 210500 | 210000 | 210500 | 210000 | 1626 |
| 400 | 20240416 | 121500 | 140734186000 | 210500 | 211000 | 211000 | 210000 | 2105 |
| 401 | 20240416 | 121400 | 140291222500 | 211000 | 211500 | 211500 | 211000 | 3445 |
| 402 | 20240416 | 121300 | 139564157500 | 211500 | 211500 | 211500 | 211000 | 253 |
| 403 | 20240416 | 121200 | 139510741000 | 211000 | 211500 | 211500 | 211000 | 509 |
| 404 | 20240416 | 121100 | 139403328000 | 211000 | 211500 | 211500 | 211000 | 101 |
| 405 | 20240416 | 121000 | 139382011000 | 211500 | 211500 | 211500 | 211000 | 433 |
| 406 | 20240416 | 120900 | 139290517500 | 211000 | 211000 | 211500 | 211000 | 133 |
| 407 | 20240416 | 120800 | 139262423500 | 211500 | 211500 | 211500 | 211000 | 203 |
| 408 | 20240416 | 120700 | 139219540000 | 211500 | 211500 | 212000 | 211000 | 1884 |
| 409 | 20240416 | 120600 | 138821112500 | 211500 | 212000 | 212000 | 211500 | 258 |
| 410 | 20240416 | 120500 | 138766487500 | 211500 | 212000 | 212000 | 211500 | 420 |
| 411 | 20240416 | 120400 | 138677476500 | 211500 | 212000 | 212000 | 211500 | 224 |
| 412 | 20240416 | 120300 | 138630032000 | 211500 | 211500 | 212000 | 211500 | 646 |
| 413 | 20240416 | 120200 | 138493209000 | 211500 | 212000 | 212000 | 211500 | 329 |
| 414 | 20240416 | 120100 | 138423478000 | 212000 | 212000 | 212500 | 211500 | 1853 |
| 415 | 20240416 | 120000 | 138030645000 | 212000 | 212000 | 212000 | 211500 | 172 |
| 416 | 20240416 | 115900 | 137994192000 | 211500 | 211500 | 212000 | 211500 | 208 |
| 417 | 20240416 | 115800 | 137950175500 | 211500 | 211500 | 212000 | 211500 | 462 |
| 418 | 20240416 | 115700 | 137852353500 | 211500 | 211500 | 212000 | 211500 | 629 |
| 419 | 20240416 | 115600 | 137719314000 | 211500 | 212500 | 212500 | 211500 | 1409 |
| 420 | 20240416 | 115500 | 137420731500 | 212000 | 212000 | 212500 | 212000 | 238 |
| 421 | 20240416 | 115400 | 137370171000 | 212000 | 212500 | 213000 | 212000 | 2226 |
| 422 | 20240416 | 115300 | 136897192000 | 213000 | 212500 | 213000 | 212500 | 763 |
| 423 | 20240416 | 115200 | 136735040500 | 213000 | 212500 | 213000 | 212500 | 1044 |
| 424 | 20240416 | 115100 | 136513169000 | 212500 | 212500 | 212500 | 212000 | 2241 |
| 425 | 20240416 | 115000 | 136036990500 | 212500 | 212500 | 212500 | 212000 | 444 |
| 426 | 20240416 | 114900 | 135942670000 | 212500 | 212500 | 212500 | 212000 | 919 |
| 427 | 20240416 | 114800 | 135747415500 | 212500 | 212500 | 212500 | 212000 | 340 |
| 428 | 20240416 | 114700 | 135675304500 | 212500 | 212000 | 212500 | 211500 | 2919 |
| 429 | 20240416 | 114600 | 135056520000 | 212000 | 212500 | 213000 | 211500 | 3487 |
| 430 | 20240416 | 114500 | 134316379500 | 213000 | 212000 | 213000 | 212000 | 1378 |
| 431 | 20240416 | 114400 | 134023492000 | 212500 | 212000 | 212500 | 211500 | 2271 |
| 432 | 20240416 | 114300 | 133541901000 | 212000 | 211500 | 212000 | 211500 | 1515 |
| 433 | 20240416 | 114200 | 133220801500 | 211500 | 211500 | 212000 | 211500 | 535 |
| 434 | 20240416 | 114100 | 133107549500 | 211500 | 211500 | 212000 | 211500 | 540 |
| 435 | 20240416 | 114000 | 132993162500 | 212000 | 212000 | 212000 | 211500 | 204 |
| 436 | 20240416 | 113900 | 132949985500 | 212000 | 211500 | 212000 | 211500 | 241 |
| 437 | 20240416 | 113800 | 132898983000 | 212000 | 211500 | 212000 | 211500 | 418 |
| 438 | 20240416 | 113700 | 132810506500 | 211500 | 211500 | 212000 | 211000 | 615 |
| 439 | 20240416 | 113600 | 132680442500 | 211500 | 211500 | 211500 | 211000 | 783 |
| 440 | 20240416 | 113500 | 132514876000 | 211500 | 211000 | 211500 | 211000 | 489 |
| 441 | 20240416 | 113400 | 132411636500 | 211000 | 211500 | 211500 | 211000 | 492 |
| 442 | 20240416 | 113300 | 132307605500 | 211500 | 211500 | 211500 | 211000 | 181 |
| 443 | 20240416 | 113200 | 132269377000 | 211500 | 211000 | 211500 | 211000 | 221 |
| 444 | 20240416 | 113100 | 132222655500 | 211000 | 211500 | 212000 | 211000 | 1849 |
| 445 | 20240416 | 113000 | 131831584000 | 211500 | 211500 | 211500 | 211000 | 1792 |
| 446 | 20240416 | 112900 | 131452667500 | 211500 | 211500 | 211500 | 211000 | 366 |
| 447 | 20240416 | 112800 | 131375368500 | 211500 | 210500 | 211500 | 210000 | 2080 |
| 448 | 20240416 | 112700 | 130936878000 | 210500 | 210500 | 210500 | 210000 | 322 |
| 449 | 20240416 | 112600 | 130869146500 | 210500 | 210000 | 210500 | 210000 | 565 |
| 450 | 20240416 | 112500 | 130750276000 | 210000 | 210500 | 210500 | 210000 | 229 |
| 451 | 20240416 | 112400 | 130702145500 | 210000 | 210500 | 210500 | 210000 | 201 |
| 452 | 20240416 | 112300 | 130659926500 | 210500 | 210000 | 210500 | 210000 | 916 |
| 453 | 20240416 | 112200 | 130467527000 | 210000 | 210000 | 210500 | 210000 | 193 |
| 454 | 20240416 | 112100 | 130426938500 | 210500 | 210500 | 210500 | 210000 | 626 |
| 455 | 20240416 | 112000 | 130295445500 | 210500 | 210000 | 210500 | 210000 | 980 |
| 456 | 20240416 | 111900 | 130089202500 | 210500 | 211000 | 211000 | 210000 | 5257 |
| 457 | 20240416 | 111800 | 128980961000 | 211000 | 211000 | 211500 | 211000 | 73 |
| 458 | 20240416 | 111700 | 128965537500 | 211000 | 211000 | 211500 | 211000 | 406 |
| 459 | 20240416 | 111600 | 128879742000 | 211000 | 211500 | 211500 | 211000 | 147 |
| 460 | 20240416 | 111500 | 128848676500 | 211000 | 211000 | 211500 | 211000 | 1145 |
| 461 | 20240416 | 111400 | 128606834500 | 211000 | 212000 | 212000 | 211000 | 1888 |
| 462 | 20240416 | 111300 | 128207666000 | 212000 | 211500 | 212000 | 211500 | 498 |
| 463 | 20240416 | 111200 | 128102302500 | 211500 | 212000 | 212500 | 211500 | 3408 |
| 464 | 20240416 | 111100 | 127379856500 | 211500 | 211500 | 212000 | 211000 | 1297 |
| 465 | 20240416 | 111000 | 127105534000 | 211500 | 211000 | 211500 | 211000 | 745 |
| 466 | 20240416 | 110900 | 126948085000 | 211500 | 211000 | 211500 | 210500 | 1310 |
| 467 | 20240416 | 110800 | 126671618000 | 210500 | 211500 | 211500 | 210500 | 2065 |
| 468 | 20240416 | 110700 | 126235904000 | 211000 | 211500 | 212000 | 211000 | 2663 |
| 469 | 20240416 | 110600 | 125672860500 | 211500 | 211500 | 211500 | 211000 | 3497 |
| 470 | 20240416 | 110500 | 124933437000 | 211500 | 211000 | 211500 | 210500 | 2496 |
| 471 | 20240416 | 110400 | 124406564000 | 211000 | 210500 | 211000 | 210000 | 7246 |
| 472 | 20240416 | 110300 | 122879378500 | 210500 | 210000 | 210500 | 209500 | 4787 |
| 473 | 20240416 | 110200 | 121872419000 | 210000 | 210000 | 210000 | 209500 | 981 |
| 474 | 20240416 | 110100 | 121666411500 | 209500 | 209500 | 210000 | 209000 | 748 |
| 475 | 20240416 | 110000 | 121509711500 | 209500 | 209500 | 209500 | 209000 | 882 |
| 476 | 20240416 | 105900 | 121324947500 | 209500 | 209000 | 209500 | 209000 | 1190 |
| 477 | 20240416 | 105800 | 121075937000 | 209500 | 209500 | 210000 | 209000 | 3616 |
| 478 | 20240416 | 105700 | 120318298000 | 209500 | 209500 | 209500 | 209000 | 987 |
| 479 | 20240416 | 105600 | 120111631500 | 209000 | 209500 | 209500 | 209000 | 1601 |
| 480 | 20240416 | 105500 | 119776517000 | 209500 | 209500 | 209500 | 209000 | 1564 |
| 481 | 20240416 | 105400 | 119448946000 | 209500 | 208500 | 209500 | 208500 | 548 |
| 482 | 20240416 | 105300 | 119334345500 | 209000 | 209000 | 209000 | 208500 | 752 |
| 483 | 20240416 | 105200 | 119177207000 | 208500 | 208500 | 209000 | 208000 | 1308 |
| 484 | 20240416 | 105100 | 118904338500 | 208500 | 208000 | 209000 | 207500 | 2063 |
| 485 | 20240416 | 105000 | 118474937000 | 208000 | 208000 | 208000 | 207500 | 245 |
| 486 | 20240416 | 104900 | 118424032000 | 207500 | 207500 | 208000 | 207500 | 814 |
| 487 | 20240416 | 104800 | 118255061000 | 208000 | 208000 | 208500 | 207500 | 2575 |
| 488 | 20240416 | 104700 | 117719092000 | 208000 | 208000 | 208500 | 207500 | 887 |
| 489 | 20240416 | 104600 | 117534599500 | 207500 | 207500 | 208000 | 207500 | 915 |
| 490 | 20240416 | 104500 | 117344731000 | 207000 | 207500 | 208000 | 207000 | 2618 |
| 491 | 20240416 | 104400 | 116801588500 | 207500 | 207000 | 208000 | 207000 | 1545 |
| 492 | 20240416 | 104300 | 116480907000 | 207000 | 207500 | 208000 | 207000 | 2391 |
| 493 | 20240416 | 104200 | 115984789500 | 207500 | 207500 | 208000 | 207000 | 2918 |
| 494 | 20240416 | 104100 | 115379533000 | 207500 | 208000 | 208000 | 207500 | 2680 |
| 495 | 20240416 | 104000 | 114823372000 | 208000 | 208500 | 208500 | 208000 | 4056 |
| 496 | 20240416 | 103900 | 113979108500 | 208000 | 208000 | 208500 | 208000 | 1279 |
| 497 | 20240416 | 103800 | 113713015500 | 208000 | 208500 | 208500 | 207500 | 1820 |
| 498 | 20240416 | 103700 | 113334438000 | 208000 | 207500 | 208500 | 207500 | 4678 |
| 499 | 20240416 | 103600 | 112362491500 | 207500 | 208000 | 208500 | 207500 | 1628 |
| 500 | 20240416 | 103500 | 112023873500 | 208000 | 208500 | 208500 | 207500 | 2946 |
| 501 | 20240416 | 103400 | 111411106000 | 208500 | 209000 | 209000 | 208500 | 4393 |
| 502 | 20240416 | 103300 | 110494082500 | 208500 | 208500 | 209000 | 208000 | 1445 |
| 503 | 20240416 | 103200 | 110192594000 | 208500 | 209500 | 209500 | 208000 | 14377 |
| 504 | 20240416 | 103100 | 107194088000 | 209500 | 210000 | 210500 | 209500 | 10968 |
| 505 | 20240416 | 103000 | 104890908500 | 210000 | 211500 | 211500 | 210000 | 10362 |
| 506 | 20240416 | 102900 | 102710304500 | 211500 | 211500 | 212000 | 211000 | 2131 |
| 507 | 20240416 | 102800 | 102259610000 | 212000 | 212000 | 212000 | 211500 | 875 |
| 508 | 20240416 | 102700 | 102074177000 | 211500 | 211500 | 212000 | 211500 | 797 |
| 509 | 20240416 | 102600 | 101905425000 | 212000 | 211000 | 212000 | 211000 | 1883 |
| 510 | 20240416 | 102500 | 101507424500 | 211500 | 211000 | 211500 | 211000 | 1012 |
| 511 | 20240416 | 102400 | 101293869500 | 211000 | 211500 | 211500 | 211000 | 854 |
| 512 | 20240416 | 102300 | 101113641000 | 211500 | 211000 | 211500 | 210500 | 1327 |
| 513 | 20240416 | 102200 | 100833492500 | 211000 | 211000 | 211500 | 210500 | 1513 |
| 514 | 20240416 | 102100 | 100514417500 | 211000 | 211500 | 211500 | 210500 | 3894 |
| 515 | 20240416 | 102000 | 99692858000 | 211000 | 212000 | 212000 | 211000 | 5327 |
| 516 | 20240416 | 101900 | 98566812000 | 212000 | 211500 | 212000 | 211500 | 724 |
| 517 | 20240416 | 101800 | 98413654500 | 212000 | 212500 | 212500 | 211500 | 2652 |
| 518 | 20240416 | 101700 | 97851602000 | 212500 | 212500 | 213000 | 212000 | 1635 |
| 519 | 20240416 | 101600 | 97504311500 | 212000 | 212000 | 212500 | 212000 | 246 |
| 520 | 20240416 | 101500 | 97452136000 | 212000 | 212000 | 212500 | 211500 | 1540 |
| 521 | 20240416 | 101400 | 97125756000 | 212000 | 212500 | 212500 | 212000 | 1146 |
| 522 | 20240416 | 101300 | 96882795500 | 212000 | 212000 | 212500 | 212000 | 2394 |
| 523 | 20240416 | 101200 | 96375253500 | 212000 | 213000 | 213000 | 212000 | 2405 |
| 524 | 20240416 | 101100 | 95864177000 | 213000 | 212500 | 213000 | 212500 | 3004 |
| 525 | 20240416 | 101000 | 95225765000 | 212500 | 213000 | 213000 | 212500 | 443 |
| 526 | 20240416 | 100900 | 95131505500 | 213000 | 212500 | 213000 | 212000 | 2258 |
| 527 | 20240416 | 100800 | 94651695500 | 212500 | 212000 | 213000 | 212000 | 1068 |
| 528 | 20240416 | 100700 | 94424874500 | 212500 | 211500 | 212500 | 211000 | 4813 |
| 529 | 20240416 | 100600 | 93406476500 | 211500 | 212000 | 212500 | 211500 | 5505 |
| 530 | 20240416 | 100500 | 92241330000 | 212000 | 212000 | 212500 | 211500 | 3372 |
| 531 | 20240416 | 100400 | 91526372500 | 212000 | 213000 | 213000 | 211500 | 6822 |
| 532 | 20240416 | 100300 | 90079089500 | 213000 | 213500 | 213500 | 212500 | 3486 |
| 533 | 20240416 | 100200 | 89336535500 | 213500 | 214500 | 214500 | 213500 | 2930 |
| 534 | 20240416 | 100100 | 88708938000 | 214500 | 213500 | 214500 | 213500 | 1810 |
| 535 | 20240416 | 100000 | 88321357500 | 214000 | 213000 | 214000 | 213000 | 1900 |
| 536 | 20240416 | 095900 | 87915513000 | 213000 | 213500 | 213500 | 213000 | 1004 |
| 537 | 20240416 | 095800 | 87701592500 | 213000 | 213000 | 213500 | 213000 | 1311 |
| 538 | 20240416 | 095700 | 87422290000 | 213000 | 213500 | 214000 | 213000 | 2806 |
| 539 | 20240416 | 095600 | 86823343000 | 213500 | 214000 | 214000 | 213500 | 429 |
| 540 | 20240416 | 095500 | 86731707500 | 214000 | 213500 | 214000 | 213500 | 725 |
| 541 | 20240416 | 095400 | 86576761000 | 214000 | 213000 | 214000 | 212500 | 2845 |
| 542 | 20240416 | 095300 | 85970687500 | 213000 | 213500 | 214000 | 213000 | 6594 |
| 543 | 20240416 | 095200 | 84565044500 | 214000 | 214000 | 214000 | 213000 | 6011 |
| 544 | 20240416 | 095100 | 83281851500 | 213500 | 214500 | 214500 | 213500 | 5399 |
| 545 | 20240416 | 095000 | 82126589000 | 214500 | 216000 | 216000 | 214000 | 5971 |
| 546 | 20240416 | 094900 | 80844168000 | 215500 | 215500 | 216000 | 215500 | 709 |
| 547 | 20240416 | 094800 | 80691373500 | 215500 | 216000 | 216000 | 215000 | 1277 |
| 548 | 20240416 | 094700 | 80416196500 | 216000 | 215500 | 216000 | 215000 | 1304 |
| 549 | 20240416 | 094600 | 80135119000 | 215500 | 216500 | 216500 | 215000 | 3390 |
| 550 | 20240416 | 094500 | 79403210500 | 216500 | 215500 | 216500 | 215000 | 2514 |
| 551 | 20240416 | 094400 | 78859841500 | 215000 | 214500 | 215500 | 214500 | 3021 |
| 552 | 20240416 | 094300 | 78210414500 | 214500 | 214500 | 215000 | 214500 | 1132 |
| 553 | 20240416 | 094200 | 77967309500 | 214500 | 215500 | 216000 | 214500 | 5551 |
| 554 | 20240416 | 094100 | 76771749000 | 215500 | 215500 | 216000 | 215500 | 846 |
| 555 | 20240416 | 094000 | 76589242000 | 215500 | 216000 | 216000 | 215500 | 1152 |
| 556 | 20240416 | 093900 | 76340431000 | 216000 | 215500 | 216500 | 215500 | 2571 |
| 557 | 20240416 | 093800 | 75785117000 | 216000 | 216000 | 216000 | 215500 | 1480 |
| 558 | 20240416 | 093700 | 75465883000 | 216000 | 215000 | 216000 | 214500 | 1960 |
| 559 | 20240416 | 093600 | 75044200500 | 215000 | 215000 | 215500 | 214500 | 3228 |
| 560 | 20240416 | 093500 | 74350602500 | 215500 | 214500 | 215500 | 214000 | 5418 |
| 561 | 20240416 | 093400 | 73187372000 | 214500 | 215500 | 216000 | 214500 | 6354 |
| 562 | 20240416 | 093300 | 71820891000 | 215500 | 215500 | 216000 | 215000 | 2217 |
| 563 | 20240416 | 093200 | 71343557500 | 215500 | 215000 | 216000 | 215000 | 4260 |
| 564 | 20240416 | 093100 | 70425365000 | 215000 | 216000 | 216000 | 215000 | 6843 |
| 565 | 20240416 | 093000 | 68950635500 | 215500 | 217000 | 217000 | 215500 | 7564 |
| 566 | 20240416 | 092900 | 67314880000 | 216500 | 217500 | 218000 | 216500 | 5563 |
| 567 | 20240416 | 092800 | 66107283000 | 217500 | 219000 | 219000 | 217000 | 7976 |
| 568 | 20240416 | 092700 | 64369417500 | 219000 | 218500 | 219500 | 218000 | 4451 |
| 569 | 20240416 | 092600 | 63394873500 | 218500 | 218000 | 218500 | 217500 | 2531 |
| 570 | 20240416 | 092500 | 62843085500 | 217500 | 219000 | 219000 | 217500 | 7056 |
| 571 | 20240416 | 092400 | 61302744000 | 219000 | 219500 | 219500 | 218500 | 7411 |
| 572 | 20240416 | 092300 | 59680119500 | 219500 | 220500 | 220500 | 219000 | 17420 |
| 573 | 20240416 | 092200 | 55851676500 | 220500 | 218000 | 220500 | 217500 | 45597 |
| 574 | 20240416 | 092100 | 45845583000 | 218000 | 217500 | 218000 | 217000 | 3564 |
| 575 | 20240416 | 092000 | 45070318500 | 217500 | 217000 | 217500 | 217000 | 4208 |
| 576 | 20240416 | 091900 | 44155645500 | 217000 | 218000 | 218000 | 217000 | 5841 |
| 577 | 20240416 | 091800 | 42884549500 | 218000 | 217500 | 218000 | 217000 | 6239 |
| 578 | 20240416 | 091700 | 41525421000 | 217500 | 216500 | 217500 | 216500 | 5316 |
| 579 | 20240416 | 091600 | 40370597000 | 217000 | 217000 | 217000 | 216500 | 2028 |
| 580 | 20240416 | 091500 | 39930845500 | 217000 | 217000 | 217500 | 216500 | 3650 |
| 581 | 20240416 | 091400 | 39139019500 | 217000 | 216500 | 217500 | 216000 | 4555 |
| 582 | 20240416 | 091300 | 38152203500 | 216000 | 215500 | 216000 | 215000 | 3884 |
| 583 | 20240416 | 091200 | 37313920500 | 215500 | 215500 | 216000 | 215000 | 8520 |
| 584 | 20240416 | 091100 | 35477857500 | 215500 | 217000 | 217500 | 215500 | 9937 |
| 585 | 20240416 | 091000 | 33326547000 | 217000 | 217500 | 218000 | 216000 | 10704 |
| 586 | 20240416 | 090900 | 31003087500 | 218000 | 218000 | 218500 | 217500 | 11752 |
| 587 | 20240416 | 090800 | 28441622000 | 218000 | 216500 | 218500 | 216500 | 24313 |
| 588 | 20240416 | 090700 | 23146905000 | 217000 | 216500 | 217000 | 216000 | 6952 |
| 589 | 20240416 | 090600 | 21641697000 | 216500 | 215000 | 216500 | 215000 | 4895 |
| 590 | 20240416 | 090500 | 20585504500 | 215000 | 217000 | 217000 | 215000 | 11471 |
| 591 | 20240416 | 090400 | 18106903000 | 217000 | 216500 | 217500 | 216000 | 18205 |
| 592 | 20240416 | 090300 | 14161101500 | 216500 | 215500 | 216500 | 215000 | 10409 |
| 593 | 20240416 | 090200 | 11911705500 | 215500 | 213500 | 216000 | 213000 | 19021 |
| 594 | 20240416 | 090100 | 7827183500 | 213500 | 213500 | 214000 | 212000 | 13028 |
| 595 | 20240416 | 090000 | 5047956000 | 213000 | 211000 | 214500 | 210500 | 23669 |