36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 191300 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 6675 |
| 3 | 20240405 | 191200 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 4 | 20240405 | 191100 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 5 | 20240405 | 191000 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 6 | 20240405 | 190900 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 7 | 20240405 | 190800 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 8 | 20240405 | 190700 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 9 | 20240405 | 190600 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 10 | 20240405 | 190500 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 11 | 20240405 | 190400 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 12 | 20240405 | 190300 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 13 | 20240405 | 190200 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 14 | 20240405 | 190100 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 15 | 20240405 | 190000 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 16 | 20240405 | 185900 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 17 | 20240405 | 185800 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 18 | 20240405 | 185700 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 19 | 20240405 | 185600 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 20 | 20240405 | 185500 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 21 | 20240405 | 185400 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 22 | 20240405 | 185300 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 23 | 20240405 | 185200 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 24 | 20240405 | 185100 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 25 | 20240405 | 185000 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 26 | 20240405 | 184900 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 27 | 20240405 | 184800 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 28 | 20240405 | 184700 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 29 | 20240405 | 184600 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 30 | 20240405 | 184500 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 31 | 20240405 | 184400 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 32 | 20240405 | 184300 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 6675 |
| 33 | 20240405 | 184200 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 34 | 20240405 | 184100 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 35 | 20240405 | 184000 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 36 | 20240405 | 183900 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 37 | 20240405 | 183800 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 38 | 20240405 | 183700 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 39 | 20240405 | 183600 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 40 | 20240405 | 183500 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 41 | 20240405 | 183400 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 42 | 20240405 | 183300 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 43 | 20240405 | 183200 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 44 | 20240405 | 183100 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 45 | 20240405 | 183000 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 46 | 20240405 | 182900 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 47 | 20240405 | 182800 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 48 | 20240405 | 182700 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 49 | 20240405 | 182600 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 50 | 20240405 | 182500 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 51 | 20240405 | 182400 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 52 | 20240405 | 182300 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 53 | 20240405 | 182200 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 54 | 20240405 | 182100 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 55 | 20240405 | 182000 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 56 | 20240405 | 181900 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 57 | 20240405 | 181800 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 58 | 20240405 | 181700 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 59 | 20240405 | 181600 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 60 | 20240405 | 181500 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 61 | 20240405 | 181400 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 62 | 20240405 | 181300 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 6675 |
| 63 | 20240405 | 181200 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 64 | 20240405 | 181100 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 65 | 20240405 | 181000 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 66 | 20240405 | 180900 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 67 | 20240405 | 180800 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 68 | 20240405 | 180700 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 69 | 20240405 | 180600 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 70 | 20240405 | 180500 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 71 | 20240405 | 180400 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 72 | 20240405 | 180300 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 73 | 20240405 | 180200 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 74 | 20240405 | 180100 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 75 | 20240405 | 180000 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 76 | 20240405 | 175900 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 77 | 20240405 | 175800 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 78 | 20240405 | 175700 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 79 | 20240405 | 175600 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 80 | 20240405 | 175500 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 81 | 20240405 | 175400 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 82 | 20240405 | 175300 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 83 | 20240405 | 175200 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 84 | 20240405 | 175100 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 85 | 20240405 | 175000 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 86 | 20240405 | 174900 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 87 | 20240405 | 174800 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 88 | 20240405 | 174700 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 89 | 20240405 | 174600 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 90 | 20240405 | 174500 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 91 | 20240405 | 174400 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 92 | 20240405 | 174300 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 6675 |
| 93 | 20240405 | 174200 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 94 | 20240405 | 174100 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 95 | 20240405 | 174000 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 96 | 20240405 | 173900 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 97 | 20240405 | 173800 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 98 | 20240405 | 173700 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 99 | 20240405 | 173600 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 100 | 20240405 | 173500 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 101 | 20240405 | 173400 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 102 | 20240405 | 173300 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 103 | 20240405 | 173200 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 104 | 20240405 | 173100 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 105 | 20240405 | 173000 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 106 | 20240405 | 172900 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 107 | 20240405 | 172800 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 108 | 20240405 | 172700 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 109 | 20240405 | 172600 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 110 | 20240405 | 172500 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 111 | 20240405 | 172400 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 112 | 20240405 | 172300 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 113 | 20240405 | 172200 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 114 | 20240405 | 172100 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 115 | 20240405 | 172000 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 116 | 20240405 | 171900 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 117 | 20240405 | 171800 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 118 | 20240405 | 171700 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 119 | 20240405 | 171600 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 120 | 20240405 | 171500 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 121 | 20240405 | 171400 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 122 | 20240405 | 171300 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 6675 |
| 123 | 20240405 | 171200 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 124 | 20240405 | 171100 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 125 | 20240405 | 171000 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 126 | 20240405 | 170900 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 127 | 20240405 | 170800 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 128 | 20240405 | 170700 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 129 | 20240405 | 170600 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 130 | 20240405 | 170500 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 131 | 20240405 | 170400 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 132 | 20240405 | 170300 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 133 | 20240405 | 170200 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 134 | 20240405 | 170100 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 135 | 20240405 | 170000 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 136 | 20240405 | 165900 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 137 | 20240405 | 165800 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 138 | 20240405 | 165700 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 139 | 20240405 | 165600 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 140 | 20240405 | 165500 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 141 | 20240405 | 165400 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 142 | 20240405 | 165300 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 143 | 20240405 | 165200 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 144 | 20240405 | 165100 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 145 | 20240405 | 165000 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 146 | 20240405 | 164900 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 147 | 20240405 | 164800 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 148 | 20240405 | 164700 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 149 | 20240405 | 164600 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 150 | 20240405 | 164500 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 151 | 20240405 | 164400 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 152 | 20240405 | 164300 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 6675 |
| 153 | 20240405 | 164200 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 154 | 20240405 | 164100 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 155 | 20240405 | 164000 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 156 | 20240405 | 163900 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 157 | 20240405 | 163800 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 158 | 20240405 | 163700 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 159 | 20240405 | 163600 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 160 | 20240405 | 163500 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 161 | 20240405 | 163400 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 162 | 20240405 | 163300 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 163 | 20240405 | 163200 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 164 | 20240405 | 163100 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 165 | 20240405 | 163000 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 166 | 20240405 | 162900 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 167 | 20240405 | 162800 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 168 | 20240405 | 162700 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 169 | 20240405 | 162600 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 170 | 20240405 | 162500 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 171 | 20240405 | 162400 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 172 | 20240405 | 162300 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 173 | 20240405 | 162200 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 174 | 20240405 | 162100 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 175 | 20240405 | 162000 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 176 | 20240405 | 161900 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 177 | 20240405 | 161800 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 178 | 20240405 | 161700 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 179 | 20240405 | 161600 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 180 | 20240405 | 161500 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 181 | 20240405 | 161400 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 182 | 20240405 | 161300 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 6675 |
| 183 | 20240405 | 161200 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 184 | 20240405 | 161100 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 185 | 20240405 | 161000 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 186 | 20240405 | 160900 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 187 | 20240405 | 160800 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 188 | 20240405 | 160700 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 189 | 20240405 | 160600 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 190 | 20240405 | 160500 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 191 | 20240405 | 160400 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 192 | 20240405 | 160300 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 193 | 20240405 | 160200 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 194 | 20240405 | 160100 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 195 | 20240405 | 160000 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 196 | 20240405 | 155900 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 197 | 20240405 | 155800 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 198 | 20240405 | 155700 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 199 | 20240405 | 155600 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 200 | 20240405 | 155500 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 201 | 20240405 | 155400 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 202 | 20240405 | 155300 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 203 | 20240405 | 155200 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 204 | 20240405 | 155100 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 205 | 20240405 | 155000 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 206 | 20240405 | 154900 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 207 | 20240405 | 154800 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 208 | 20240405 | 154700 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 209 | 20240405 | 154600 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 210 | 20240405 | 154500 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 211 | 20240405 | 154400 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 212 | 20240405 | 154300 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 6675 |
| 213 | 20240405 | 154200 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 214 | 20240405 | 154100 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 215 | 20240405 | 154000 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 216 | 20240405 | 153900 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 217 | 20240405 | 153800 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 218 | 20240405 | 153700 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 219 | 20240405 | 153600 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 220 | 20240405 | 153500 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 221 | 20240405 | 153400 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 222 | 20240405 | 153300 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 223 | 20240405 | 153200 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 224 | 20240405 | 153100 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 225 | 20240405 | 153000 | 102227964000 | 245500 | 245500 | 245500 | 245500 | 6675 |
| 226 | 20240405 | 152900 | 100589251500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 227 | 20240405 | 152800 | 100589251500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 228 | 20240405 | 152700 | 100589251500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 229 | 20240405 | 152600 | 100589251500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 230 | 20240405 | 152500 | 100589251500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 231 | 20240405 | 152400 | 100589251500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 232 | 20240405 | 152300 | 100589251500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 233 | 20240405 | 152200 | 100589251500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 234 | 20240405 | 152100 | 100589251500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 235 | 20240405 | 152000 | 100589251500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 236 | 20240405 | 151900 | 100589251500 | 243500 | 243000 | 243500 | 241500 | 1212 |
| 237 | 20240405 | 151800 | 100295843500 | 243000 | 242500 | 243500 | 241500 | 2394 |
| 238 | 20240405 | 151700 | 99715459500 | 243000 | 244000 | 244000 | 242500 | 658 |
| 239 | 20240405 | 151600 | 99555550500 | 243000 | 244000 | 244000 | 243000 | 549 |
| 240 | 20240405 | 151500 | 99422037500 | 244000 | 243000 | 244000 | 242500 | 1261 |
| 241 | 20240405 | 151400 | 99115758000 | 243000 | 243000 | 244000 | 242500 | 1489 |
| 242 | 20240405 | 151300 | 98753590500 | 244000 | 243500 | 244000 | 243000 | 1374 |
| 243 | 20240405 | 151200 | 98419216500 | 244000 | 244000 | 245000 | 243500 | 833 |
| 244 | 20240405 | 151100 | 98215730000 | 244000 | 244500 | 244500 | 243500 | 1308 |
| 245 | 20240405 | 151000 | 97896877500 | 244000 | 245500 | 246000 | 244000 | 2276 |
| 246 | 20240405 | 150900 | 97340799000 | 246000 | 246000 | 246000 | 245000 | 743 |
| 247 | 20240405 | 150800 | 97158536500 | 246000 | 246000 | 246000 | 245000 | 664 |
| 248 | 20240405 | 150700 | 96995323000 | 246000 | 245500 | 246000 | 245000 | 367 |
| 249 | 20240405 | 150600 | 96905181500 | 245500 | 246000 | 246000 | 245500 | 790 |
| 250 | 20240405 | 150500 | 96710979500 | 246000 | 247000 | 247500 | 245500 | 822 |
| 251 | 20240405 | 150400 | 96508419500 | 247500 | 248000 | 248000 | 246500 | 888 |
| 252 | 20240405 | 150300 | 96288993000 | 248000 | 247500 | 248000 | 247500 | 661 |
| 253 | 20240405 | 150200 | 96125171500 | 247500 | 247500 | 248000 | 247000 | 681 |
| 254 | 20240405 | 150100 | 95956568000 | 247500 | 246500 | 247500 | 246500 | 539 |
| 255 | 20240405 | 150000 | 95823263000 | 246500 | 247500 | 248000 | 246500 | 866 |
| 256 | 20240405 | 145900 | 95609084000 | 247500 | 248000 | 248500 | 247000 | 2673 |
| 257 | 20240405 | 145800 | 94946023000 | 248000 | 248000 | 248500 | 246500 | 2326 |
| 258 | 20240405 | 145700 | 94369537500 | 248000 | 247000 | 248000 | 246500 | 4857 |
| 259 | 20240405 | 145600 | 93168281000 | 247000 | 246500 | 247000 | 246000 | 594 |
| 260 | 20240405 | 145500 | 93021842500 | 246500 | 246000 | 247000 | 245500 | 580 |
| 261 | 20240405 | 145400 | 92878979500 | 246500 | 246500 | 247000 | 246000 | 1689 |
| 262 | 20240405 | 145300 | 92462663000 | 246500 | 246500 | 247000 | 245500 | 948 |
| 263 | 20240405 | 145200 | 92229095500 | 246500 | 247000 | 247000 | 246000 | 1185 |
| 264 | 20240405 | 145100 | 91936920000 | 247000 | 246500 | 247000 | 246000 | 1538 |
| 265 | 20240405 | 145000 | 91557744000 | 246500 | 246000 | 246500 | 245000 | 1638 |
| 266 | 20240405 | 144900 | 91154803500 | 245500 | 246000 | 246000 | 245500 | 806 |
| 267 | 20240405 | 144800 | 90956759000 | 246000 | 245500 | 246000 | 245000 | 637 |
| 268 | 20240405 | 144700 | 90800287500 | 245500 | 245500 | 246000 | 245000 | 598 |
| 269 | 20240405 | 144600 | 90653343000 | 245500 | 245000 | 246000 | 245000 | 469 |
| 270 | 20240405 | 144500 | 90538221500 | 245500 | 245500 | 245500 | 245000 | 354 |
| 271 | 20240405 | 144400 | 90451334500 | 245500 | 245000 | 246000 | 245000 | 508 |
| 272 | 20240405 | 144300 | 90326630000 | 245500 | 245500 | 245500 | 245000 | 419 |
| 273 | 20240405 | 144200 | 90223790000 | 245500 | 245500 | 246000 | 244500 | 649 |
| 274 | 20240405 | 144100 | 90064680500 | 245500 | 245500 | 245500 | 244500 | 392 |
| 275 | 20240405 | 144000 | 89968527000 | 245500 | 245500 | 246000 | 244500 | 601 |
| 276 | 20240405 | 143900 | 89821106000 | 245500 | 245500 | 246000 | 244500 | 535 |
| 277 | 20240405 | 143800 | 89689800500 | 245000 | 245500 | 246000 | 245000 | 678 |
| 278 | 20240405 | 143700 | 89523326500 | 245000 | 245000 | 245500 | 245000 | 1178 |
| 279 | 20240405 | 143600 | 89234331500 | 245000 | 245000 | 245500 | 244000 | 1432 |
| 280 | 20240405 | 143500 | 88883503000 | 245000 | 245000 | 245000 | 243500 | 462 |
| 281 | 20240405 | 143400 | 88770541000 | 245000 | 244500 | 245000 | 244000 | 262 |
| 282 | 20240405 | 143300 | 88706511500 | 244000 | 244500 | 244500 | 243000 | 415 |
| 283 | 20240405 | 143200 | 88605428500 | 244500 | 244500 | 244500 | 243500 | 592 |
| 284 | 20240405 | 143100 | 88461094500 | 244500 | 244000 | 244500 | 243500 | 536 |
| 285 | 20240405 | 143000 | 88330332500 | 244000 | 243500 | 244000 | 243500 | 286 |
| 286 | 20240405 | 142900 | 88260567000 | 244000 | 243500 | 244000 | 243000 | 438 |
| 287 | 20240405 | 142800 | 88153765000 | 243500 | 242500 | 245000 | 242500 | 903 |
| 288 | 20240405 | 142700 | 87934030000 | 242000 | 242500 | 242500 | 241000 | 2171 |
| 289 | 20240405 | 142600 | 87410305500 | 241500 | 243000 | 243000 | 241500 | 2222 |
| 290 | 20240405 | 142500 | 86872227500 | 243000 | 244000 | 244000 | 242500 | 1008 |
| 291 | 20240405 | 142400 | 86626796500 | 244000 | 244500 | 245000 | 243500 | 425 |
| 292 | 20240405 | 142300 | 86523095500 | 244000 | 245000 | 245000 | 244000 | 439 |
| 293 | 20240405 | 142200 | 86415776500 | 245000 | 244500 | 245000 | 244500 | 389 |
| 294 | 20240405 | 142100 | 86320591000 | 245000 | 245000 | 245000 | 244000 | 485 |
| 295 | 20240405 | 142000 | 86201868500 | 244500 | 245500 | 245500 | 244000 | 1107 |
| 296 | 20240405 | 141900 | 85930829000 | 245000 | 245000 | 245000 | 244000 | 538 |
| 297 | 20240405 | 141800 | 85799085000 | 244500 | 244000 | 245500 | 244000 | 798 |
| 298 | 20240405 | 141700 | 85603784500 | 244500 | 245500 | 245500 | 244000 | 1419 |
| 299 | 20240405 | 141600 | 85256281500 | 245500 | 245500 | 246000 | 244500 | 1152 |
| 300 | 20240405 | 141500 | 84973645000 | 244500 | 245000 | 245500 | 244500 | 764 |
| 301 | 20240405 | 141400 | 84786505000 | 244500 | 245000 | 245000 | 244500 | 548 |
| 302 | 20240405 | 141300 | 84652301000 | 244000 | 244000 | 245000 | 243500 | 2418 |
| 303 | 20240405 | 141200 | 84060540500 | 244500 | 244000 | 244500 | 243500 | 712 |
| 304 | 20240405 | 141100 | 83886800000 | 244000 | 243500 | 244500 | 243500 | 425 |
| 305 | 20240405 | 141000 | 83783157000 | 244000 | 244000 | 244000 | 243500 | 425 |
| 306 | 20240405 | 140900 | 83679530500 | 244000 | 243500 | 244000 | 243000 | 518 |
| 307 | 20240405 | 140800 | 83553227500 | 243000 | 243000 | 243500 | 243000 | 563 |
| 308 | 20240405 | 140700 | 83416220500 | 243000 | 243500 | 243500 | 242500 | 653 |
| 309 | 20240405 | 140600 | 83257513500 | 243500 | 243000 | 243500 | 242500 | 1280 |
| 310 | 20240405 | 140500 | 82946535000 | 243000 | 243000 | 243000 | 242500 | 459 |
| 311 | 20240405 | 140400 | 82835066000 | 242500 | 242000 | 243500 | 242000 | 889 |
| 312 | 20240405 | 140300 | 82619232000 | 242500 | 242000 | 242500 | 241500 | 324 |
| 313 | 20240405 | 140200 | 82540763000 | 242500 | 241500 | 242500 | 241000 | 493 |
| 314 | 20240405 | 140100 | 82421533500 | 241500 | 241500 | 242000 | 241000 | 363 |
| 315 | 20240405 | 140000 | 82333838000 | 241500 | 241500 | 242000 | 241000 | 881 |
| 316 | 20240405 | 135900 | 82121059500 | 241500 | 242500 | 242500 | 241500 | 658 |
| 317 | 20240405 | 135800 | 81961660000 | 242500 | 242000 | 242500 | 240500 | 1160 |
| 318 | 20240405 | 135700 | 81680863500 | 242000 | 240500 | 242000 | 240000 | 1823 |
| 319 | 20240405 | 135600 | 81242049500 | 240000 | 240500 | 240500 | 240000 | 531 |
| 320 | 20240405 | 135500 | 81114580000 | 240500 | 240000 | 240500 | 240000 | 237 |
| 321 | 20240405 | 135400 | 81057655000 | 240500 | 241000 | 241000 | 240000 | 984 |
| 322 | 20240405 | 135300 | 80821172500 | 240500 | 241500 | 241500 | 240500 | 473 |
| 323 | 20240405 | 135200 | 80707243500 | 241500 | 242000 | 242500 | 241500 | 612 |
| 324 | 20240405 | 135100 | 80559404000 | 242500 | 241500 | 242500 | 241500 | 288 |
| 325 | 20240405 | 135000 | 80489755000 | 242000 | 242000 | 242000 | 241000 | 421 |
| 326 | 20240405 | 134900 | 80387930000 | 241500 | 241500 | 242000 | 240500 | 356 |
| 327 | 20240405 | 134800 | 80301923000 | 242000 | 241500 | 242000 | 241000 | 351 |
| 328 | 20240405 | 134700 | 80217186500 | 241500 | 241500 | 242000 | 241000 | 376 |
| 329 | 20240405 | 134600 | 80126439500 | 241500 | 241500 | 242000 | 241000 | 222 |
| 330 | 20240405 | 134500 | 80072848500 | 242000 | 242000 | 242000 | 241000 | 674 |
| 331 | 20240405 | 134400 | 79910111500 | 241500 | 240500 | 242000 | 240500 | 338 |
| 332 | 20240405 | 134300 | 79828565500 | 241000 | 241000 | 242000 | 240500 | 984 |
| 333 | 20240405 | 134200 | 79591251000 | 241000 | 240500 | 241500 | 240500 | 383 |
| 334 | 20240405 | 134100 | 79498924000 | 241000 | 241500 | 241500 | 240500 | 263 |
| 335 | 20240405 | 134000 | 79435534000 | 240500 | 241000 | 241500 | 240500 | 305 |
| 336 | 20240405 | 133900 | 79362059500 | 241500 | 241500 | 241500 | 240500 | 779 |
| 337 | 20240405 | 133800 | 79174299500 | 241000 | 240500 | 241500 | 240500 | 865 |
| 338 | 20240405 | 133700 | 78965516000 | 240500 | 241500 | 241500 | 240500 | 751 |
| 339 | 20240405 | 133600 | 78784564000 | 241500 | 241000 | 241500 | 240500 | 502 |
| 340 | 20240405 | 133500 | 78663432000 | 241000 | 240000 | 241500 | 240000 | 1441 |
| 341 | 20240405 | 133400 | 78317197000 | 240000 | 239500 | 240000 | 239000 | 2831 |
| 342 | 20240405 | 133300 | 77640113000 | 239500 | 241000 | 241000 | 239500 | 1597 |
| 343 | 20240405 | 133200 | 77256959500 | 240500 | 240500 | 241000 | 240000 | 397 |
| 344 | 20240405 | 133100 | 77161450000 | 240500 | 242500 | 243000 | 239500 | 7613 |
| 345 | 20240405 | 133000 | 75330870500 | 243000 | 242000 | 243000 | 242000 | 408 |
| 346 | 20240405 | 132900 | 75231911500 | 242000 | 242500 | 243500 | 242000 | 286 |
| 347 | 20240405 | 132800 | 75162572000 | 243000 | 243500 | 244000 | 242000 | 2694 |
| 348 | 20240405 | 132700 | 74508836000 | 243500 | 244500 | 244500 | 243000 | 1199 |
| 349 | 20240405 | 132600 | 74216652000 | 244500 | 244500 | 244500 | 244000 | 206 |
| 350 | 20240405 | 132500 | 74166324000 | 244500 | 245000 | 245000 | 244000 | 129 |
| 351 | 20240405 | 132400 | 74134814000 | 244500 | 244500 | 245000 | 244000 | 312 |
| 352 | 20240405 | 132300 | 74058546500 | 244000 | 244500 | 244500 | 244000 | 161 |
| 353 | 20240405 | 132200 | 74019220500 | 244500 | 244500 | 244500 | 244000 | 148 |
| 354 | 20240405 | 132100 | 73983081000 | 244000 | 243000 | 245000 | 242500 | 1104 |
| 355 | 20240405 | 132000 | 73714068500 | 243000 | 243000 | 243000 | 242500 | 338 |
| 356 | 20240405 | 131900 | 73632064000 | 242000 | 242500 | 243000 | 242000 | 457 |
| 357 | 20240405 | 131800 | 73521271000 | 242500 | 242500 | 243500 | 242000 | 539 |
| 358 | 20240405 | 131700 | 73390706500 | 243500 | 243500 | 243500 | 242000 | 450 |
| 359 | 20240405 | 131600 | 73281415500 | 243500 | 242500 | 243500 | 242000 | 1192 |
| 360 | 20240405 | 131500 | 72992688500 | 243000 | 243000 | 244000 | 242500 | 495 |
| 361 | 20240405 | 131400 | 72872382000 | 243000 | 242500 | 244000 | 242000 | 1400 |
| 362 | 20240405 | 131300 | 72532968000 | 242500 | 244000 | 244000 | 242500 | 1932 |
| 363 | 20240405 | 131200 | 72063786500 | 244000 | 243500 | 244500 | 243000 | 345 |
| 364 | 20240405 | 131100 | 71979761000 | 243500 | 244000 | 244000 | 243000 | 417 |
| 365 | 20240405 | 131000 | 71878279500 | 244000 | 244000 | 244000 | 243500 | 181 |
| 366 | 20240405 | 130900 | 71834155500 | 244000 | 244500 | 244500 | 243500 | 89 |
| 367 | 20240405 | 130800 | 71812434500 | 244500 | 244500 | 244500 | 244000 | 127 |
| 368 | 20240405 | 130700 | 71781430500 | 244500 | 244000 | 244500 | 243500 | 406 |
| 369 | 20240405 | 130600 | 71682360000 | 244000 | 244000 | 245000 | 244000 | 207 |
| 370 | 20240405 | 130500 | 71631781000 | 244500 | 244500 | 245000 | 244000 | 264 |
| 371 | 20240405 | 130400 | 71567262000 | 245000 | 244000 | 245000 | 244000 | 382 |
| 372 | 20240405 | 130300 | 71473967000 | 244500 | 244500 | 245000 | 244000 | 292 |
| 373 | 20240405 | 130200 | 71402646500 | 244500 | 245000 | 245000 | 244000 | 223 |
| 374 | 20240405 | 130100 | 71348138000 | 244500 | 244500 | 245000 | 244000 | 232 |
| 375 | 20240405 | 130000 | 71291418500 | 244500 | 244500 | 245000 | 244000 | 335 |
| 376 | 20240405 | 125900 | 71209462500 | 244000 | 243000 | 244500 | 243000 | 386 |
| 377 | 20240405 | 125800 | 71115422000 | 243500 | 243500 | 243500 | 243000 | 221 |
| 378 | 20240405 | 125700 | 71061640000 | 243000 | 243000 | 243500 | 243000 | 226 |
| 379 | 20240405 | 125600 | 71006667500 | 243000 | 242500 | 243500 | 242500 | 1126 |
| 380 | 20240405 | 125500 | 70733165500 | 242500 | 243000 | 243500 | 242500 | 891 |
| 381 | 20240405 | 125400 | 70516694500 | 243000 | 243000 | 243500 | 242500 | 2895 |
| 382 | 20240405 | 125300 | 69813790000 | 243500 | 245000 | 245000 | 243500 | 2307 |
| 383 | 20240405 | 125200 | 69250650000 | 245000 | 246000 | 246000 | 245000 | 2285 |
| 384 | 20240405 | 125100 | 68690652500 | 246000 | 246000 | 246500 | 245000 | 224 |
| 385 | 20240405 | 125000 | 68635645000 | 246000 | 245500 | 246000 | 245000 | 248 |
| 386 | 20240405 | 124900 | 68574742500 | 246000 | 246000 | 246500 | 245500 | 211 |
| 387 | 20240405 | 124800 | 68522863000 | 246000 | 245500 | 246000 | 245000 | 254 |
| 388 | 20240405 | 124700 | 68460525000 | 245500 | 246500 | 246500 | 245000 | 1157 |
| 389 | 20240405 | 124600 | 68176466000 | 246500 | 246500 | 246500 | 245500 | 649 |
| 390 | 20240405 | 124500 | 68016791000 | 246500 | 246500 | 247500 | 246000 | 289 |
| 391 | 20240405 | 124400 | 67945542500 | 247000 | 247000 | 247500 | 246500 | 351 |
| 392 | 20240405 | 124300 | 67858862000 | 247000 | 247000 | 247000 | 246500 | 188 |
| 393 | 20240405 | 124200 | 67812481500 | 247000 | 247000 | 247000 | 246500 | 260 |
| 394 | 20240405 | 124100 | 67748295500 | 247000 | 246500 | 247000 | 246500 | 158 |
| 395 | 20240405 | 124000 | 67709334000 | 247000 | 246500 | 247000 | 246500 | 169 |
| 396 | 20240405 | 123900 | 67667632000 | 246500 | 247000 | 247000 | 246500 | 151 |
| 397 | 20240405 | 123800 | 67630369000 | 246500 | 247000 | 247000 | 246500 | 159 |
| 398 | 20240405 | 123700 | 67591142000 | 246500 | 247000 | 247000 | 246500 | 168 |
| 399 | 20240405 | 123600 | 67549696500 | 246500 | 246500 | 247000 | 246000 | 233 |
| 400 | 20240405 | 123500 | 67492231000 | 247000 | 246500 | 247000 | 246000 | 244 |
| 401 | 20240405 | 123400 | 67432074500 | 247000 | 246000 | 247000 | 246000 | 196 |
| 402 | 20240405 | 123300 | 67383757000 | 246000 | 247000 | 247000 | 246000 | 294 |
| 403 | 20240405 | 123200 | 67311281500 | 246500 | 246500 | 247000 | 246000 | 116 |
| 404 | 20240405 | 123100 | 67282703500 | 246500 | 246500 | 247000 | 246000 | 235 |
| 405 | 20240405 | 123000 | 67224775500 | 246500 | 246000 | 247000 | 245500 | 280 |
| 406 | 20240405 | 122900 | 67155802500 | 246500 | 246000 | 246500 | 246000 | 183 |
| 407 | 20240405 | 122800 | 67110742000 | 246500 | 246000 | 246500 | 245500 | 108 |
| 408 | 20240405 | 122700 | 67084162000 | 246000 | 246000 | 246500 | 245500 | 196 |
| 409 | 20240405 | 122600 | 67035977000 | 246000 | 245500 | 246500 | 245500 | 232 |
| 410 | 20240405 | 122500 | 66978873500 | 245500 | 246000 | 246500 | 245500 | 297 |
| 411 | 20240405 | 122400 | 66905786000 | 246500 | 246500 | 247000 | 246000 | 203 |
| 412 | 20240405 | 122300 | 66855784500 | 246500 | 246000 | 246500 | 246000 | 286 |
| 413 | 20240405 | 122200 | 66785321500 | 246500 | 246500 | 247000 | 246000 | 352 |
| 414 | 20240405 | 122100 | 66698534500 | 246500 | 246000 | 246500 | 245500 | 341 |
| 415 | 20240405 | 122000 | 66614641000 | 246000 | 246500 | 246500 | 246000 | 193 |
| 416 | 20240405 | 121900 | 66567118500 | 246500 | 246500 | 247000 | 246000 | 194 |
| 417 | 20240405 | 121800 | 66519323500 | 246500 | 246000 | 246500 | 245500 | 112 |
| 418 | 20240405 | 121700 | 66491785500 | 246000 | 246500 | 247000 | 246000 | 861 |
| 419 | 20240405 | 121600 | 66279781000 | 246500 | 247000 | 247000 | 246500 | 199 |
| 420 | 20240405 | 121500 | 66230675000 | 247000 | 246500 | 247000 | 246000 | 137 |
| 421 | 20240405 | 121400 | 66196880500 | 246500 | 247000 | 247500 | 246000 | 665 |
| 422 | 20240405 | 121300 | 66032905000 | 247000 | 247000 | 247000 | 246500 | 250 |
| 423 | 20240405 | 121200 | 65971224000 | 247000 | 247500 | 247500 | 246500 | 541 |
| 424 | 20240405 | 121100 | 65837627500 | 247500 | 247500 | 247500 | 247000 | 289 |
| 425 | 20240405 | 121000 | 65766137500 | 247500 | 247500 | 247500 | 247000 | 176 |
| 426 | 20240405 | 120900 | 65722631000 | 247500 | 247500 | 247500 | 247000 | 149 |
| 427 | 20240405 | 120800 | 65685794000 | 247500 | 247000 | 247500 | 247000 | 192 |
| 428 | 20240405 | 120700 | 65638317000 | 247000 | 247000 | 247500 | 247000 | 199 |
| 429 | 20240405 | 120600 | 65589125000 | 247000 | 247000 | 247500 | 247000 | 156 |
| 430 | 20240405 | 120500 | 65550571500 | 247000 | 247000 | 247500 | 247000 | 257 |
| 431 | 20240405 | 120400 | 65487056500 | 247000 | 246500 | 247500 | 246500 | 269 |
| 432 | 20240405 | 120300 | 65420562500 | 246500 | 246500 | 247000 | 246500 | 93 |
| 433 | 20240405 | 120200 | 65397629500 | 247000 | 247000 | 247000 | 246500 | 180 |
| 434 | 20240405 | 120100 | 65353194500 | 247000 | 247000 | 247000 | 246500 | 308 |
| 435 | 20240405 | 120000 | 65277151500 | 246500 | 247000 | 247000 | 246500 | 203 |
| 436 | 20240405 | 115900 | 65227057000 | 247000 | 247000 | 247000 | 246500 | 130 |
| 437 | 20240405 | 115800 | 65194966000 | 247000 | 247000 | 247000 | 246500 | 293 |
| 438 | 20240405 | 115700 | 65122649000 | 247000 | 247500 | 247500 | 246500 | 650 |
| 439 | 20240405 | 115600 | 64962101000 | 247500 | 247500 | 247500 | 247000 | 317 |
| 440 | 20240405 | 115500 | 64883726500 | 247500 | 247000 | 247500 | 247000 | 263 |
| 441 | 20240405 | 115400 | 64818700000 | 247500 | 246500 | 247500 | 246500 | 1228 |
| 442 | 20240405 | 115300 | 64515442500 | 247000 | 246500 | 247000 | 246000 | 406 |
| 443 | 20240405 | 115200 | 64415304000 | 246000 | 246500 | 246500 | 246000 | 174 |
| 444 | 20240405 | 115100 | 64372440000 | 246500 | 246500 | 246500 | 246000 | 240 |
| 445 | 20240405 | 115000 | 64313323000 | 246000 | 246000 | 246500 | 246000 | 384 |
| 446 | 20240405 | 114900 | 64218805500 | 246500 | 246500 | 247000 | 246000 | 243 |
| 447 | 20240405 | 114800 | 64158868000 | 247000 | 246500 | 247000 | 246500 | 235 |
| 448 | 20240405 | 114700 | 64100880000 | 247000 | 246500 | 247000 | 246000 | 193 |
| 449 | 20240405 | 114600 | 64053287000 | 246000 | 246000 | 246500 | 246000 | 644 |
| 450 | 20240405 | 114500 | 63894654500 | 246000 | 246000 | 246500 | 245500 | 939 |
| 451 | 20240405 | 114400 | 63663431500 | 246000 | 246500 | 246500 | 246000 | 746 |
| 452 | 20240405 | 114300 | 63479617500 | 246500 | 246000 | 246500 | 245500 | 249 |
| 453 | 20240405 | 114200 | 63418359500 | 246000 | 245500 | 246000 | 245500 | 268 |
| 454 | 20240405 | 114100 | 63352464000 | 245500 | 246000 | 246000 | 245500 | 265 |
| 455 | 20240405 | 114000 | 63287337000 | 246000 | 245500 | 246000 | 245500 | 225 |
| 456 | 20240405 | 113900 | 63232034000 | 246000 | 246000 | 246500 | 245500 | 433 |
| 457 | 20240405 | 113800 | 63125540500 | 246000 | 246500 | 246500 | 246000 | 664 |
| 458 | 20240405 | 113700 | 62962135500 | 246500 | 246500 | 246500 | 246000 | 223 |
| 459 | 20240405 | 113600 | 62907233000 | 246500 | 246500 | 246500 | 246000 | 140 |
| 460 | 20240405 | 113500 | 62872746500 | 246000 | 246000 | 246500 | 246000 | 242 |
| 461 | 20240405 | 113400 | 62813145000 | 246500 | 246500 | 246500 | 246000 | 177 |
| 462 | 20240405 | 113300 | 62769556500 | 246500 | 246500 | 246500 | 246000 | 321 |
| 463 | 20240405 | 113200 | 62690507000 | 246500 | 246000 | 246500 | 246000 | 280 |
| 464 | 20240405 | 113100 | 62621536500 | 246500 | 246500 | 247000 | 246500 | 570 |
| 465 | 20240405 | 113000 | 62480994500 | 247000 | 246000 | 247000 | 246000 | 395 |
| 466 | 20240405 | 112900 | 62383662500 | 246500 | 246500 | 247000 | 246000 | 1250 |
| 467 | 20240405 | 112800 | 62076009500 | 247000 | 247000 | 247000 | 246500 | 304 |
| 468 | 20240405 | 112700 | 62001001500 | 246500 | 247000 | 247000 | 246500 | 272 |
| 469 | 20240405 | 112600 | 61933874500 | 247000 | 246500 | 247000 | 246500 | 977 |
| 470 | 20240405 | 112500 | 61692639500 | 246500 | 246500 | 247000 | 246000 | 309 |
| 471 | 20240405 | 112400 | 61616467000 | 247000 | 246500 | 247000 | 246000 | 307 |
| 472 | 20240405 | 112300 | 61540776500 | 246500 | 246000 | 246500 | 246000 | 305 |
| 473 | 20240405 | 112200 | 61465638500 | 246500 | 246500 | 246500 | 246000 | 171 |
| 474 | 20240405 | 112100 | 61423530000 | 246000 | 246500 | 246500 | 246000 | 216 |
| 475 | 20240405 | 112000 | 61370326500 | 246000 | 246000 | 246500 | 246000 | 455 |
| 476 | 20240405 | 111900 | 61258304500 | 246500 | 246500 | 247000 | 245500 | 1013 |
| 477 | 20240405 | 111800 | 61008651500 | 246500 | 245500 | 246500 | 245000 | 963 |
| 478 | 20240405 | 111700 | 60771878000 | 245500 | 245500 | 246000 | 245500 | 307 |
| 479 | 20240405 | 111600 | 60696404500 | 246000 | 246000 | 246000 | 245500 | 318 |
| 480 | 20240405 | 111500 | 60618298000 | 245500 | 245500 | 246000 | 245000 | 294 |
| 481 | 20240405 | 111400 | 60546066500 | 246000 | 245500 | 246000 | 245000 | 278 |
| 482 | 20240405 | 111300 | 60477814500 | 245500 | 245500 | 245500 | 245000 | 229 |
| 483 | 20240405 | 111200 | 60421607500 | 245500 | 246000 | 246000 | 245000 | 1578 |
| 484 | 20240405 | 111100 | 60033980000 | 246500 | 245500 | 246500 | 245000 | 3006 |
| 485 | 20240405 | 111000 | 59294887000 | 245000 | 245000 | 245500 | 245000 | 163 |
| 486 | 20240405 | 110900 | 59254905000 | 245000 | 245000 | 245500 | 245000 | 199 |
| 487 | 20240405 | 110800 | 59206090000 | 245500 | 245000 | 245500 | 244500 | 258 |
| 488 | 20240405 | 110700 | 59142881000 | 245000 | 244500 | 245500 | 244500 | 565 |
| 489 | 20240405 | 110600 | 59004525500 | 245000 | 245000 | 245000 | 244500 | 1233 |
| 490 | 20240405 | 110500 | 58702489500 | 245000 | 244000 | 245000 | 244000 | 173 |
| 491 | 20240405 | 110400 | 58660191000 | 244000 | 244500 | 245000 | 244000 | 1659 |
| 492 | 20240405 | 110300 | 58254668500 | 245000 | 244500 | 245000 | 244500 | 369 |
| 493 | 20240405 | 110200 | 58164299000 | 245000 | 244000 | 245000 | 244000 | 539 |
| 494 | 20240405 | 110100 | 58032399500 | 244500 | 244500 | 244500 | 244000 | 597 |
| 495 | 20240405 | 110000 | 57886470000 | 244500 | 243500 | 244500 | 243500 | 819 |
| 496 | 20240405 | 105900 | 57686477500 | 243500 | 244000 | 244000 | 243500 | 238 |
| 497 | 20240405 | 105800 | 57628447500 | 243500 | 244000 | 244500 | 243500 | 654 |
| 498 | 20240405 | 105700 | 57468977500 | 244000 | 244000 | 244000 | 243500 | 336 |
| 499 | 20240405 | 105600 | 57387105500 | 243500 | 244000 | 244000 | 243500 | 169 |
| 500 | 20240405 | 105500 | 57345890500 | 244000 | 244000 | 244000 | 243500 | 673 |
| 501 | 20240405 | 105400 | 57181679500 | 243500 | 244500 | 244500 | 243500 | 469 |
| 502 | 20240405 | 105300 | 57067235000 | 244000 | 244000 | 244500 | 243500 | 1191 |
| 503 | 20240405 | 105200 | 56776275000 | 244000 | 243500 | 244500 | 243500 | 714 |
| 504 | 20240405 | 105100 | 56602082000 | 244000 | 242500 | 244500 | 242000 | 2105 |
| 505 | 20240405 | 105000 | 56089015000 | 242500 | 243000 | 243000 | 242000 | 171 |
| 506 | 20240405 | 104900 | 56047523500 | 242000 | 241500 | 243000 | 241500 | 595 |
| 507 | 20240405 | 104800 | 55903427000 | 242000 | 242500 | 242500 | 242000 | 451 |
| 508 | 20240405 | 104700 | 55794223500 | 242500 | 241000 | 242500 | 241000 | 518 |
| 509 | 20240405 | 104600 | 55668978000 | 241000 | 241500 | 242000 | 241000 | 1032 |
| 510 | 20240405 | 104500 | 55420111000 | 242000 | 240500 | 242000 | 240000 | 1819 |
| 511 | 20240405 | 104400 | 54982621000 | 240500 | 241500 | 241500 | 240000 | 2225 |
| 512 | 20240405 | 104300 | 54447187500 | 241500 | 241500 | 241500 | 241000 | 320 |
| 513 | 20240405 | 104200 | 54370031000 | 241500 | 242000 | 242000 | 241500 | 407 |
| 514 | 20240405 | 104100 | 54271668000 | 242000 | 241000 | 242000 | 241000 | 288 |
| 515 | 20240405 | 104000 | 54202178000 | 241500 | 242000 | 242500 | 241500 | 946 |
| 516 | 20240405 | 103900 | 53973218000 | 242000 | 242500 | 242500 | 241500 | 630 |
| 517 | 20240405 | 103800 | 53820906000 | 242000 | 241500 | 242500 | 241000 | 1334 |
| 518 | 20240405 | 103700 | 53498498500 | 242000 | 240500 | 242500 | 240000 | 785 |
| 519 | 20240405 | 103600 | 53308894500 | 241000 | 242000 | 242000 | 240000 | 2803 |
| 520 | 20240405 | 103500 | 52635041000 | 242000 | 242000 | 242000 | 240000 | 8271 |
| 521 | 20240405 | 103400 | 50646251000 | 242000 | 242500 | 243000 | 241500 | 1874 |
| 522 | 20240405 | 103300 | 50193065000 | 243000 | 242500 | 243000 | 242000 | 2131 |
| 523 | 20240405 | 103200 | 49676455500 | 243000 | 244500 | 245000 | 242500 | 7326 |
| 524 | 20240405 | 103100 | 47894915000 | 244500 | 245000 | 245000 | 244500 | 299 |
| 525 | 20240405 | 103000 | 47821777500 | 244500 | 246000 | 246000 | 244500 | 230 |
| 526 | 20240405 | 102900 | 47765447500 | 245500 | 244500 | 246000 | 244000 | 800 |
| 527 | 20240405 | 102800 | 47569675500 | 245500 | 246000 | 246000 | 244500 | 548 |
| 528 | 20240405 | 102700 | 47435261000 | 246000 | 245500 | 246000 | 245000 | 518 |
| 529 | 20240405 | 102600 | 47308119500 | 246000 | 247000 | 247000 | 245500 | 362 |
| 530 | 20240405 | 102500 | 47219048500 | 247000 | 246500 | 247000 | 246000 | 600 |
| 531 | 20240405 | 102400 | 47071217000 | 246000 | 246500 | 246500 | 246000 | 198 |
| 532 | 20240405 | 102300 | 47022460500 | 246000 | 246000 | 246500 | 246000 | 241 |
| 533 | 20240405 | 102200 | 46963151000 | 246000 | 246000 | 246500 | 245500 | 265 |
| 534 | 20240405 | 102100 | 46897962000 | 246000 | 246500 | 246500 | 245000 | 437 |
| 535 | 20240405 | 102000 | 46790625000 | 246500 | 247000 | 247000 | 246000 | 307 |
| 536 | 20240405 | 101900 | 46714994500 | 247000 | 246500 | 247000 | 246000 | 534 |
| 537 | 20240405 | 101800 | 46583411000 | 246500 | 246000 | 247000 | 246000 | 272 |
| 538 | 20240405 | 101700 | 46516401000 | 246500 | 245500 | 246500 | 244500 | 563 |
| 539 | 20240405 | 101600 | 46378128000 | 245500 | 245500 | 245500 | 244500 | 507 |
| 540 | 20240405 | 101500 | 46253967500 | 245500 | 244500 | 245500 | 244500 | 376 |
| 541 | 20240405 | 101400 | 46161803500 | 245500 | 245000 | 245500 | 244500 | 241 |
| 542 | 20240405 | 101300 | 46102740500 | 245000 | 245000 | 245500 | 244500 | 238 |
| 543 | 20240405 | 101200 | 46044428000 | 245000 | 245000 | 245500 | 244500 | 416 |
| 544 | 20240405 | 101100 | 45942492500 | 245500 | 245000 | 245500 | 244000 | 426 |
| 545 | 20240405 | 101000 | 45838191000 | 245000 | 244500 | 246000 | 243500 | 488 |
| 546 | 20240405 | 100900 | 45718693500 | 244500 | 245000 | 245000 | 243500 | 741 |
| 547 | 20240405 | 100800 | 45537959000 | 244500 | 244000 | 245000 | 243500 | 1038 |
| 548 | 20240405 | 100700 | 45284749500 | 244000 | 243500 | 244500 | 243500 | 1484 |
| 549 | 20240405 | 100600 | 44922898500 | 243500 | 245000 | 245500 | 243500 | 3455 |
| 550 | 20240405 | 100500 | 44080227500 | 245500 | 246000 | 246000 | 245000 | 243 |
| 551 | 20240405 | 100400 | 44020588500 | 246000 | 246000 | 246000 | 244500 | 2644 |
| 552 | 20240405 | 100300 | 43373362500 | 246500 | 246500 | 246500 | 246000 | 465 |
| 553 | 20240405 | 100200 | 43258954500 | 246000 | 247500 | 248000 | 246000 | 364 |
| 554 | 20240405 | 100100 | 43169099500 | 247500 | 246000 | 248000 | 245500 | 457 |
| 555 | 20240405 | 100000 | 43056156500 | 245000 | 246000 | 248000 | 244500 | 2012 |
| 556 | 20240405 | 095900 | 42560919500 | 246000 | 246000 | 246500 | 245500 | 856 |
| 557 | 20240405 | 095800 | 42350355500 | 246000 | 246000 | 246000 | 245500 | 272 |
| 558 | 20240405 | 095700 | 42283509000 | 246000 | 245500 | 246000 | 245000 | 434 |
| 559 | 20240405 | 095600 | 42177024000 | 246000 | 245500 | 246500 | 244500 | 968 |
| 560 | 20240405 | 095500 | 41939848500 | 245500 | 245000 | 245500 | 245000 | 1444 |
| 561 | 20240405 | 095400 | 41585796000 | 244500 | 245000 | 245500 | 244500 | 1692 |
| 562 | 20240405 | 095300 | 41171546500 | 245500 | 245000 | 246000 | 245000 | 1117 |
| 563 | 20240405 | 095200 | 40897438500 | 245000 | 246000 | 246000 | 245000 | 1329 |
| 564 | 20240405 | 095100 | 40571351000 | 245500 | 245500 | 246000 | 245000 | 1307 |
| 565 | 20240405 | 095000 | 40250553000 | 245500 | 247500 | 247500 | 245500 | 1621 |
| 566 | 20240405 | 094900 | 39851361500 | 247500 | 247500 | 248000 | 246500 | 1013 |
| 567 | 20240405 | 094800 | 39600943500 | 247500 | 249000 | 249000 | 247000 | 2888 |
| 568 | 20240405 | 094700 | 38884626000 | 249500 | 249000 | 249500 | 248500 | 453 |
| 569 | 20240405 | 094600 | 38771787500 | 248500 | 249500 | 249500 | 248000 | 1488 |
| 570 | 20240405 | 094500 | 38401507500 | 249500 | 250000 | 250000 | 249500 | 800 |
| 571 | 20240405 | 094400 | 38201838000 | 249500 | 250000 | 250000 | 249500 | 721 |
| 572 | 20240405 | 094300 | 38021893000 | 250000 | 249000 | 250000 | 248500 | 2359 |
| 573 | 20240405 | 094200 | 37433974500 | 248500 | 248500 | 249000 | 248000 | 505 |
| 574 | 20240405 | 094100 | 37308434500 | 248500 | 249000 | 249000 | 248000 | 1265 |
| 575 | 20240405 | 094000 | 36994108500 | 249000 | 249000 | 249000 | 248000 | 815 |
| 576 | 20240405 | 093900 | 36791385500 | 249000 | 248500 | 249000 | 248000 | 1440 |
| 577 | 20240405 | 093800 | 36433632000 | 248500 | 248000 | 248500 | 247000 | 722 |
| 578 | 20240405 | 093700 | 36254686500 | 248500 | 247500 | 248500 | 247000 | 861 |
| 579 | 20240405 | 093600 | 36041462000 | 247000 | 248500 | 248500 | 247000 | 744 |
| 580 | 20240405 | 093500 | 35857089000 | 248500 | 247500 | 248500 | 247500 | 308 |
| 581 | 20240405 | 093400 | 35780702500 | 247500 | 246500 | 249000 | 246500 | 524 |
| 582 | 20240405 | 093300 | 35650894000 | 246500 | 247500 | 248000 | 246500 | 757 |
| 583 | 20240405 | 093200 | 35463713000 | 248000 | 247500 | 248000 | 247000 | 621 |
| 584 | 20240405 | 093100 | 35310098500 | 247500 | 247000 | 247500 | 246500 | 973 |
| 585 | 20240405 | 093000 | 35069672000 | 247500 | 248500 | 248500 | 246500 | 1300 |
| 586 | 20240405 | 092900 | 34747884500 | 248000 | 250000 | 250500 | 248000 | 2674 |
| 587 | 20240405 | 092800 | 34081058500 | 250000 | 250000 | 251000 | 249500 | 3550 |
| 588 | 20240405 | 092700 | 33193063500 | 250000 | 249000 | 250000 | 248500 | 9313 |
| 589 | 20240405 | 092600 | 30868501500 | 248500 | 247500 | 249000 | 247500 | 3466 |
| 590 | 20240405 | 092500 | 30007212500 | 247500 | 247500 | 249000 | 246500 | 1694 |
| 591 | 20240405 | 092400 | 29587276500 | 247000 | 248000 | 248500 | 246500 | 3671 |
| 592 | 20240405 | 092300 | 28677955000 | 248000 | 246500 | 248500 | 246500 | 2389 |
| 593 | 20240405 | 092200 | 28086101000 | 247000 | 245500 | 247000 | 244000 | 1965 |
| 594 | 20240405 | 092100 | 27604307500 | 245500 | 244500 | 246000 | 244500 | 1173 |
| 595 | 20240405 | 092000 | 27316959000 | 244000 | 244000 | 245500 | 243500 | 2616 |
| 596 | 20240405 | 091900 | 26677544000 | 244000 | 246000 | 247000 | 243000 | 4731 |
| 597 | 20240405 | 091800 | 25520569000 | 246000 | 248000 | 249000 | 245500 | 4308 |
| 598 | 20240405 | 091700 | 24453604000 | 248000 | 246000 | 248500 | 246000 | 2024 |
| 599 | 20240405 | 091600 | 23953415500 | 246000 | 246000 | 246500 | 245000 | 4262 |
| 600 | 20240405 | 091500 | 22907086000 | 246000 | 246500 | 247500 | 245000 | 8034 |
| 601 | 20240405 | 091400 | 20932050000 | 246500 | 246500 | 248000 | 246000 | 4490 |
| 602 | 20240405 | 091300 | 19823282500 | 246000 | 248000 | 248500 | 245500 | 7155 |
| 603 | 20240405 | 091200 | 18057626500 | 248000 | 248000 | 249000 | 247000 | 4360 |
| 604 | 20240405 | 091100 | 16977241500 | 248000 | 251000 | 251500 | 248000 | 11971 |
| 605 | 20240405 | 091000 | 13986784500 | 251500 | 252000 | 252500 | 251500 | 997 |
| 606 | 20240405 | 090900 | 13735860500 | 251500 | 253000 | 253000 | 251500 | 1407 |
| 607 | 20240405 | 090800 | 13381240000 | 253000 | 252500 | 255000 | 252500 | 2486 |
| 608 | 20240405 | 090700 | 12750547000 | 252500 | 253500 | 254000 | 252000 | 5690 |
| 609 | 20240405 | 090600 | 11313068000 | 254000 | 254500 | 255000 | 253000 | 2337 |
| 610 | 20240405 | 090500 | 10719962500 | 254500 | 254500 | 255500 | 254000 | 3543 |
| 611 | 20240405 | 090400 | 9817417500 | 255000 | 255000 | 255500 | 254500 | 4979 |
| 612 | 20240405 | 090300 | 8548056500 | 254500 | 253500 | 255500 | 253000 | 5943 |
| 613 | 20240405 | 090200 | 7034361000 | 254000 | 252500 | 254500 | 252000 | 3995 |
| 614 | 20240405 | 090100 | 6022608500 | 252500 | 251000 | 254000 | 250000 | 6183 |
| 615 | 20240405 | 090000 | 4467033000 | 252000 | 252000 | 252000 | 250000 | 16360 |