37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240412 | 192700 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 17947 |
| 3 | 20240412 | 192600 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 4 | 20240412 | 192500 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 5 | 20240412 | 192400 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 6 | 20240412 | 192300 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 7 | 20240412 | 192200 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 8 | 20240412 | 192100 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 9 | 20240412 | 192000 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 10 | 20240412 | 191900 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 11 | 20240412 | 191800 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 12 | 20240412 | 191700 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 13 | 20240412 | 191600 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 14 | 20240412 | 191500 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 15 | 20240412 | 191400 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 16 | 20240412 | 191300 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 17 | 20240412 | 191200 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 18 | 20240412 | 191100 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 19 | 20240412 | 191000 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 20 | 20240412 | 190900 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 21 | 20240412 | 190800 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 22 | 20240412 | 190700 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 23 | 20240412 | 190600 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 24 | 20240412 | 190500 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 25 | 20240412 | 190400 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 26 | 20240412 | 190300 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 27 | 20240412 | 190200 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 28 | 20240412 | 190100 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 29 | 20240412 | 190000 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 30 | 20240412 | 185900 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 31 | 20240412 | 185800 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 32 | 20240412 | 185700 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 17947 |
| 33 | 20240412 | 185600 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 34 | 20240412 | 185500 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 35 | 20240412 | 185400 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 36 | 20240412 | 185300 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 37 | 20240412 | 185200 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 38 | 20240412 | 185100 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 39 | 20240412 | 185000 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 40 | 20240412 | 184900 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 41 | 20240412 | 184800 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 42 | 20240412 | 184700 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 43 | 20240412 | 184600 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 44 | 20240412 | 184500 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 45 | 20240412 | 184400 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 46 | 20240412 | 184300 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 47 | 20240412 | 184200 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 48 | 20240412 | 184100 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 49 | 20240412 | 184000 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 50 | 20240412 | 183900 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 51 | 20240412 | 183800 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 52 | 20240412 | 183700 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 53 | 20240412 | 183600 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 54 | 20240412 | 183500 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 55 | 20240412 | 183400 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 56 | 20240412 | 183300 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 57 | 20240412 | 183200 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 58 | 20240412 | 183100 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 59 | 20240412 | 183000 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 60 | 20240412 | 182900 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 61 | 20240412 | 182800 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 62 | 20240412 | 182700 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 17947 |
| 63 | 20240412 | 182600 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 64 | 20240412 | 182500 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 65 | 20240412 | 182400 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 66 | 20240412 | 182300 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 67 | 20240412 | 182200 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 68 | 20240412 | 182100 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 69 | 20240412 | 182000 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 70 | 20240412 | 181900 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 71 | 20240412 | 181800 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 72 | 20240412 | 181700 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 73 | 20240412 | 181600 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 74 | 20240412 | 181500 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 75 | 20240412 | 181400 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 76 | 20240412 | 181300 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 77 | 20240412 | 181200 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 78 | 20240412 | 181100 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 79 | 20240412 | 181000 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 80 | 20240412 | 180900 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 81 | 20240412 | 180800 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 82 | 20240412 | 180700 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 83 | 20240412 | 180600 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 84 | 20240412 | 180500 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 85 | 20240412 | 180400 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 86 | 20240412 | 180300 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 87 | 20240412 | 180200 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 88 | 20240412 | 180100 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 89 | 20240412 | 180000 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 90 | 20240412 | 175900 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 91 | 20240412 | 175800 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 92 | 20240412 | 175700 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 17947 |
| 93 | 20240412 | 175600 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 94 | 20240412 | 175500 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 95 | 20240412 | 175400 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 96 | 20240412 | 175300 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 97 | 20240412 | 175200 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 98 | 20240412 | 175100 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 99 | 20240412 | 175000 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 100 | 20240412 | 174900 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 101 | 20240412 | 174800 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 102 | 20240412 | 174700 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 103 | 20240412 | 174600 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 104 | 20240412 | 174500 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 105 | 20240412 | 174400 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 106 | 20240412 | 174300 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 107 | 20240412 | 174200 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 108 | 20240412 | 174100 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 109 | 20240412 | 174000 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 110 | 20240412 | 173900 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 111 | 20240412 | 173800 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 112 | 20240412 | 173700 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 113 | 20240412 | 173600 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 114 | 20240412 | 173500 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 115 | 20240412 | 173400 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 116 | 20240412 | 173300 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 117 | 20240412 | 173200 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 118 | 20240412 | 173100 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 119 | 20240412 | 173000 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 120 | 20240412 | 172900 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 121 | 20240412 | 172800 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 122 | 20240412 | 172700 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 17947 |
| 123 | 20240412 | 172600 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 124 | 20240412 | 172500 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 125 | 20240412 | 172400 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 126 | 20240412 | 172300 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 127 | 20240412 | 172200 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 128 | 20240412 | 172100 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 129 | 20240412 | 172000 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 130 | 20240412 | 171900 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 131 | 20240412 | 171800 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 132 | 20240412 | 171700 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 133 | 20240412 | 171600 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 134 | 20240412 | 171500 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 135 | 20240412 | 171400 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 136 | 20240412 | 171300 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 137 | 20240412 | 171200 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 138 | 20240412 | 171100 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 139 | 20240412 | 171000 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 140 | 20240412 | 170900 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 141 | 20240412 | 170800 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 142 | 20240412 | 170700 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 143 | 20240412 | 170600 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 144 | 20240412 | 170500 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 145 | 20240412 | 170400 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 146 | 20240412 | 170300 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 147 | 20240412 | 170200 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 148 | 20240412 | 170100 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 149 | 20240412 | 170000 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 150 | 20240412 | 165900 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 151 | 20240412 | 165800 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 152 | 20240412 | 165700 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 17947 |
| 153 | 20240412 | 165600 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 154 | 20240412 | 165500 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 155 | 20240412 | 165400 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 156 | 20240412 | 165300 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 157 | 20240412 | 165200 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 158 | 20240412 | 165100 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 159 | 20240412 | 165000 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 160 | 20240412 | 164900 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 161 | 20240412 | 164800 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 162 | 20240412 | 164700 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 163 | 20240412 | 164600 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 164 | 20240412 | 164500 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 165 | 20240412 | 164400 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 166 | 20240412 | 164300 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 167 | 20240412 | 164200 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 168 | 20240412 | 164100 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 169 | 20240412 | 164000 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 170 | 20240412 | 163900 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 171 | 20240412 | 163800 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 172 | 20240412 | 163700 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 173 | 20240412 | 163600 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 174 | 20240412 | 163500 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 175 | 20240412 | 163400 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 176 | 20240412 | 163300 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 177 | 20240412 | 163200 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 178 | 20240412 | 163100 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 179 | 20240412 | 163000 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 180 | 20240412 | 162900 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 181 | 20240412 | 162800 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 182 | 20240412 | 162700 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 17947 |
| 183 | 20240412 | 162600 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 184 | 20240412 | 162500 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 185 | 20240412 | 162400 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 186 | 20240412 | 162300 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 187 | 20240412 | 162200 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 188 | 20240412 | 162100 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 189 | 20240412 | 162000 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 190 | 20240412 | 161900 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 191 | 20240412 | 161800 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 192 | 20240412 | 161700 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 193 | 20240412 | 161600 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 194 | 20240412 | 161500 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 195 | 20240412 | 161400 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 196 | 20240412 | 161300 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 197 | 20240412 | 161200 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 198 | 20240412 | 161100 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 199 | 20240412 | 161000 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 200 | 20240412 | 160900 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 201 | 20240412 | 160800 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 202 | 20240412 | 160700 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 203 | 20240412 | 160600 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 204 | 20240412 | 160500 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 205 | 20240412 | 160400 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 206 | 20240412 | 160300 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 207 | 20240412 | 160200 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 208 | 20240412 | 160100 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 209 | 20240412 | 160000 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 210 | 20240412 | 155900 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 211 | 20240412 | 155800 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 212 | 20240412 | 155700 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 17947 |
| 213 | 20240412 | 155600 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 214 | 20240412 | 155500 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 215 | 20240412 | 155400 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 216 | 20240412 | 155300 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 217 | 20240412 | 155200 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 218 | 20240412 | 155100 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 219 | 20240412 | 155000 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 220 | 20240412 | 154900 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 221 | 20240412 | 154800 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 222 | 20240412 | 154700 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 223 | 20240412 | 154600 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 224 | 20240412 | 154500 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 225 | 20240412 | 154400 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 226 | 20240412 | 154300 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 227 | 20240412 | 154200 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 228 | 20240412 | 154100 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 229 | 20240412 | 154000 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 230 | 20240412 | 153900 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 231 | 20240412 | 153800 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 232 | 20240412 | 153700 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 233 | 20240412 | 153600 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 234 | 20240412 | 153500 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 235 | 20240412 | 153400 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 236 | 20240412 | 153300 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 237 | 20240412 | 153200 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 238 | 20240412 | 153100 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 239 | 20240412 | 153000 | 104112369500 | 274500 | 274500 | 274500 | 274500 | 17947 |
| 240 | 20240412 | 152900 | 99185918000 | 275500 | 275500 | 275500 | 275500 | 0 |
| 241 | 20240412 | 152800 | 99185918000 | 275500 | 275500 | 275500 | 275500 | 0 |
| 242 | 20240412 | 152700 | 99185918000 | 275500 | 275500 | 275500 | 275500 | 0 |
| 243 | 20240412 | 152600 | 99185918000 | 275500 | 275500 | 275500 | 275500 | 0 |
| 244 | 20240412 | 152500 | 99185918000 | 275500 | 275500 | 275500 | 275500 | 0 |
| 245 | 20240412 | 152400 | 99185918000 | 275500 | 275500 | 275500 | 275500 | 0 |
| 246 | 20240412 | 152300 | 99185918000 | 275500 | 275500 | 275500 | 275500 | 0 |
| 247 | 20240412 | 152200 | 99185918000 | 275500 | 275500 | 275500 | 275500 | 0 |
| 248 | 20240412 | 152100 | 99185918000 | 275500 | 275500 | 275500 | 275500 | 0 |
| 249 | 20240412 | 152000 | 99185918000 | 275500 | 275500 | 275500 | 275500 | 0 |
| 250 | 20240412 | 151900 | 99185918000 | 275500 | 275000 | 275500 | 275000 | 1247 |
| 251 | 20240412 | 151800 | 98842478000 | 275000 | 274500 | 275500 | 274500 | 775 |
| 252 | 20240412 | 151700 | 98629413500 | 274500 | 275000 | 275500 | 274500 | 2111 |
| 253 | 20240412 | 151600 | 98048920500 | 275500 | 275500 | 275500 | 275000 | 534 |
| 254 | 20240412 | 151500 | 97901986500 | 275500 | 275500 | 275500 | 274500 | 1271 |
| 255 | 20240412 | 151400 | 97552425000 | 275000 | 275500 | 275500 | 275000 | 759 |
| 256 | 20240412 | 151300 | 97343572500 | 275000 | 275500 | 275500 | 275000 | 309 |
| 257 | 20240412 | 151200 | 97258565000 | 275500 | 275000 | 275500 | 274500 | 638 |
| 258 | 20240412 | 151100 | 97083171500 | 274500 | 275000 | 275000 | 274500 | 722 |
| 259 | 20240412 | 151000 | 96884720500 | 275000 | 275000 | 275000 | 274500 | 940 |
| 260 | 20240412 | 150900 | 96626294500 | 275000 | 274500 | 275000 | 274500 | 515 |
| 261 | 20240412 | 150800 | 96484740000 | 274500 | 274500 | 275000 | 274000 | 533 |
| 262 | 20240412 | 150700 | 96338418000 | 274500 | 274500 | 274500 | 274000 | 599 |
| 263 | 20240412 | 150600 | 96174194000 | 274000 | 274500 | 274500 | 274000 | 521 |
| 264 | 20240412 | 150500 | 96031277000 | 274000 | 275000 | 275000 | 274000 | 571 |
| 265 | 20240412 | 150400 | 95874563000 | 275000 | 275000 | 275000 | 274500 | 422 |
| 266 | 20240412 | 150300 | 95758581000 | 274500 | 274500 | 275000 | 274500 | 459 |
| 267 | 20240412 | 150200 | 95632539000 | 274500 | 274500 | 275000 | 274500 | 328 |
| 268 | 20240412 | 150100 | 95542412000 | 274500 | 274500 | 275000 | 274000 | 559 |
| 269 | 20240412 | 150000 | 95388939000 | 274500 | 274000 | 274500 | 274000 | 412 |
| 270 | 20240412 | 145900 | 95275963000 | 274000 | 274000 | 274500 | 273500 | 1114 |
| 271 | 20240412 | 145800 | 94970662000 | 273500 | 273500 | 274000 | 273500 | 477 |
| 272 | 20240412 | 145700 | 94840128000 | 274000 | 273500 | 274000 | 273000 | 576 |
| 273 | 20240412 | 145600 | 94682442000 | 274000 | 273500 | 274000 | 273000 | 405 |
| 274 | 20240412 | 145500 | 94571582500 | 274000 | 273500 | 274000 | 273000 | 419 |
| 275 | 20240412 | 145400 | 94456920500 | 273500 | 273500 | 274000 | 273500 | 634 |
| 276 | 20240412 | 145300 | 94283383500 | 273500 | 274000 | 274500 | 273500 | 916 |
| 277 | 20240412 | 145200 | 94032630000 | 274000 | 274500 | 274500 | 274000 | 260 |
| 278 | 20240412 | 145100 | 93961324000 | 274500 | 274500 | 275000 | 274000 | 1204 |
| 279 | 20240412 | 145000 | 93630929000 | 274000 | 274500 | 274500 | 274000 | 682 |
| 280 | 20240412 | 144900 | 93443872000 | 274500 | 274000 | 275000 | 274000 | 597 |
| 281 | 20240412 | 144800 | 93280141000 | 274000 | 274500 | 274500 | 274000 | 741 |
| 282 | 20240412 | 144700 | 93076903500 | 274500 | 274500 | 274500 | 274000 | 336 |
| 283 | 20240412 | 144600 | 92984756000 | 274000 | 274000 | 274500 | 273500 | 691 |
| 284 | 20240412 | 144500 | 92795197000 | 273500 | 273500 | 274000 | 273000 | 837 |
| 285 | 20240412 | 144400 | 92566132000 | 273500 | 274000 | 274500 | 273500 | 974 |
| 286 | 20240412 | 144300 | 92299461000 | 274000 | 273500 | 274500 | 273500 | 497 |
| 287 | 20240412 | 144200 | 92163362000 | 273500 | 274000 | 274500 | 273500 | 686 |
| 288 | 20240412 | 144100 | 91975290000 | 274000 | 273500 | 274500 | 273500 | 338 |
| 289 | 20240412 | 144000 | 91882603000 | 273500 | 274500 | 274500 | 273500 | 690 |
| 290 | 20240412 | 143900 | 91693505000 | 274500 | 273500 | 274500 | 273000 | 2189 |
| 291 | 20240412 | 143800 | 91094772000 | 273500 | 275000 | 275000 | 273500 | 1883 |
| 292 | 20240412 | 143700 | 90578585500 | 274500 | 275500 | 276000 | 274500 | 2045 |
| 293 | 20240412 | 143600 | 90016434500 | 276000 | 275500 | 276000 | 275500 | 607 |
| 294 | 20240412 | 143500 | 89849095500 | 276000 | 275500 | 276500 | 275500 | 521 |
| 295 | 20240412 | 143400 | 89705422500 | 275500 | 276500 | 276500 | 275500 | 508 |
| 296 | 20240412 | 143300 | 89565235500 | 276000 | 276000 | 276500 | 275500 | 741 |
| 297 | 20240412 | 143200 | 89360689500 | 275000 | 275500 | 276000 | 275000 | 647 |
| 298 | 20240412 | 143100 | 89182535000 | 275500 | 275500 | 276000 | 275500 | 469 |
| 299 | 20240412 | 143000 | 89053211500 | 275500 | 276000 | 276000 | 275500 | 368 |
| 300 | 20240412 | 142900 | 88951760000 | 275500 | 275500 | 276000 | 275000 | 826 |
| 301 | 20240412 | 142800 | 88724030000 | 275500 | 275500 | 276000 | 275500 | 359 |
| 302 | 20240412 | 142700 | 88625033500 | 276000 | 276000 | 276000 | 275500 | 441 |
| 303 | 20240412 | 142600 | 88503452500 | 275500 | 275500 | 276000 | 275500 | 558 |
| 304 | 20240412 | 142500 | 88349661000 | 275500 | 275500 | 276000 | 275500 | 573 |
| 305 | 20240412 | 142400 | 88191675500 | 275500 | 276000 | 276500 | 275500 | 557 |
| 306 | 20240412 | 142300 | 88037868000 | 276000 | 276500 | 276500 | 275500 | 824 |
| 307 | 20240412 | 142200 | 87810388000 | 276000 | 277000 | 277000 | 276000 | 373 |
| 308 | 20240412 | 142100 | 87707284000 | 277000 | 276500 | 277000 | 276500 | 557 |
| 309 | 20240412 | 142000 | 87553147500 | 276500 | 276500 | 277000 | 276000 | 420 |
| 310 | 20240412 | 141900 | 87436973000 | 276500 | 276000 | 277000 | 276000 | 498 |
| 311 | 20240412 | 141800 | 87299223000 | 276500 | 276500 | 276500 | 276000 | 538 |
| 312 | 20240412 | 141700 | 87150580000 | 276500 | 276500 | 277000 | 276500 | 446 |
| 313 | 20240412 | 141600 | 87027205500 | 277000 | 276500 | 277000 | 276500 | 798 |
| 314 | 20240412 | 141500 | 86806489500 | 277000 | 277000 | 277000 | 276000 | 789 |
| 315 | 20240412 | 141400 | 86588249500 | 277000 | 276000 | 277000 | 276000 | 520 |
| 316 | 20240412 | 141300 | 86444470000 | 276000 | 276500 | 276500 | 275500 | 675 |
| 317 | 20240412 | 141200 | 86258193500 | 276000 | 275500 | 276500 | 275500 | 468 |
| 318 | 20240412 | 141100 | 86128945500 | 276000 | 275500 | 276000 | 275500 | 449 |
| 319 | 20240412 | 141000 | 86005154500 | 275500 | 276000 | 276500 | 275500 | 419 |
| 320 | 20240412 | 140900 | 85889563000 | 275500 | 276000 | 276000 | 275500 | 472 |
| 321 | 20240412 | 140800 | 85759430500 | 275500 | 275500 | 276000 | 275500 | 423 |
| 322 | 20240412 | 140700 | 85642797500 | 276000 | 276000 | 276500 | 275000 | 489 |
| 323 | 20240412 | 140600 | 85507923500 | 275500 | 276000 | 276000 | 275500 | 630 |
| 324 | 20240412 | 140500 | 85334285000 | 276500 | 276000 | 276500 | 275500 | 515 |
| 325 | 20240412 | 140400 | 85192214000 | 276000 | 276000 | 276500 | 275500 | 527 |
| 326 | 20240412 | 140300 | 85046787500 | 276000 | 276000 | 276500 | 275500 | 642 |
| 327 | 20240412 | 140200 | 84869650500 | 275500 | 275500 | 276500 | 275500 | 749 |
| 328 | 20240412 | 140100 | 84663127000 | 275500 | 277000 | 277000 | 275500 | 1318 |
| 329 | 20240412 | 140000 | 84298952000 | 277000 | 277000 | 277000 | 276000 | 473 |
| 330 | 20240412 | 135900 | 84168060000 | 277000 | 276500 | 277000 | 276000 | 465 |
| 331 | 20240412 | 135800 | 84039400000 | 276500 | 276500 | 277000 | 276000 | 426 |
| 332 | 20240412 | 135700 | 83921532500 | 277000 | 276000 | 277000 | 276000 | 818 |
| 333 | 20240412 | 135600 | 83695476000 | 276500 | 276000 | 276500 | 276000 | 425 |
| 334 | 20240412 | 135500 | 83578062000 | 276500 | 276500 | 276500 | 276000 | 290 |
| 335 | 20240412 | 135400 | 83497947500 | 276500 | 276500 | 276500 | 276000 | 755 |
| 336 | 20240412 | 135300 | 83289446500 | 276500 | 276500 | 277000 | 276000 | 402 |
| 337 | 20240412 | 135200 | 83178349000 | 276000 | 276500 | 276500 | 276000 | 500 |
| 338 | 20240412 | 135100 | 83040213000 | 276500 | 276500 | 276500 | 275500 | 617 |
| 339 | 20240412 | 135000 | 82869868000 | 276500 | 276000 | 277000 | 276000 | 315 |
| 340 | 20240412 | 134900 | 82782817500 | 276000 | 276500 | 277000 | 276000 | 477 |
| 341 | 20240412 | 134800 | 82650902500 | 276000 | 276000 | 276500 | 276000 | 443 |
| 342 | 20240412 | 134700 | 82528554500 | 276500 | 276500 | 277000 | 276000 | 653 |
| 343 | 20240412 | 134600 | 82348035500 | 277000 | 277000 | 277000 | 276500 | 340 |
| 344 | 20240412 | 134500 | 82253927000 | 276500 | 277000 | 277000 | 276500 | 205 |
| 345 | 20240412 | 134400 | 82197203000 | 277000 | 276500 | 277000 | 276500 | 535 |
| 346 | 20240412 | 134300 | 82049092000 | 277000 | 276500 | 277000 | 276000 | 580 |
| 347 | 20240412 | 134200 | 81888699000 | 276000 | 275500 | 276500 | 275500 | 974 |
| 348 | 20240412 | 134100 | 81619885500 | 275000 | 274000 | 276000 | 274000 | 1886 |
| 349 | 20240412 | 134000 | 81101491500 | 274500 | 274500 | 274500 | 274000 | 468 |
| 350 | 20240412 | 133900 | 80973197500 | 274000 | 273500 | 274500 | 273500 | 1850 |
| 351 | 20240412 | 133800 | 80466362000 | 274000 | 274500 | 274500 | 273500 | 864 |
| 352 | 20240412 | 133700 | 80229639000 | 274000 | 273500 | 274500 | 273000 | 1326 |
| 353 | 20240412 | 133600 | 79866431500 | 273500 | 274000 | 274000 | 273000 | 850 |
| 354 | 20240412 | 133500 | 79633965000 | 274000 | 275000 | 275500 | 273000 | 1995 |
| 355 | 20240412 | 133400 | 79087264500 | 275000 | 275000 | 275500 | 275000 | 635 |
| 356 | 20240412 | 133300 | 78912545500 | 275500 | 275000 | 275500 | 275000 | 480 |
| 357 | 20240412 | 133200 | 78780395000 | 275000 | 275000 | 275500 | 275000 | 391 |
| 358 | 20240412 | 133100 | 78672797000 | 275000 | 276000 | 276500 | 275000 | 1118 |
| 359 | 20240412 | 133000 | 78364363000 | 276000 | 276500 | 276500 | 276000 | 247 |
| 360 | 20240412 | 132900 | 78296140000 | 276500 | 276500 | 277000 | 276000 | 877 |
| 361 | 20240412 | 132800 | 78053768000 | 276000 | 276000 | 276500 | 275500 | 410 |
| 362 | 20240412 | 132700 | 77940651500 | 276000 | 276000 | 277000 | 275500 | 937 |
| 363 | 20240412 | 132600 | 77681854000 | 275500 | 276000 | 276000 | 275000 | 396 |
| 364 | 20240412 | 132500 | 77572725000 | 275500 | 275500 | 276000 | 274500 | 668 |
| 365 | 20240412 | 132400 | 77388880000 | 275500 | 275000 | 276000 | 275000 | 624 |
| 366 | 20240412 | 132300 | 77216862000 | 275500 | 276000 | 276000 | 275000 | 377 |
| 367 | 20240412 | 132200 | 77112957000 | 276000 | 276000 | 276500 | 275500 | 511 |
| 368 | 20240412 | 132100 | 76971849000 | 276500 | 275000 | 276500 | 274500 | 622 |
| 369 | 20240412 | 132000 | 76800453500 | 275500 | 275500 | 276500 | 274000 | 2300 |
| 370 | 20240412 | 131900 | 76168447000 | 275500 | 275500 | 276500 | 275500 | 1125 |
| 371 | 20240412 | 131800 | 75857996000 | 276000 | 275000 | 276500 | 275000 | 633 |
| 372 | 20240412 | 131700 | 75683544000 | 275000 | 275500 | 276000 | 275000 | 458 |
| 373 | 20240412 | 131600 | 75557243500 | 275500 | 275500 | 276500 | 275000 | 554 |
| 374 | 20240412 | 131500 | 75404515000 | 275500 | 275500 | 276500 | 275000 | 564 |
| 375 | 20240412 | 131400 | 75249110500 | 275000 | 276000 | 276000 | 275000 | 1083 |
| 376 | 20240412 | 131300 | 74951054000 | 275500 | 276000 | 276500 | 275500 | 1804 |
| 377 | 20240412 | 131200 | 74453759000 | 276500 | 277000 | 277000 | 276000 | 635 |
| 378 | 20240412 | 131100 | 74278257500 | 276500 | 276500 | 277000 | 276000 | 595 |
| 379 | 20240412 | 131000 | 74113682000 | 276000 | 276000 | 276500 | 276000 | 458 |
| 380 | 20240412 | 130900 | 73987181000 | 276000 | 276500 | 277000 | 276000 | 433 |
| 381 | 20240412 | 130800 | 73867510000 | 276500 | 277000 | 277000 | 276000 | 1054 |
| 382 | 20240412 | 130700 | 73576054500 | 276500 | 276500 | 277500 | 276500 | 771 |
| 383 | 20240412 | 130600 | 73362536500 | 276500 | 277500 | 277500 | 276500 | 921 |
| 384 | 20240412 | 130500 | 73107525000 | 277000 | 277500 | 278000 | 277000 | 636 |
| 385 | 20240412 | 130400 | 72931045500 | 277000 | 277000 | 278000 | 277000 | 287 |
| 386 | 20240412 | 130300 | 72851457000 | 277500 | 277500 | 277500 | 277000 | 479 |
| 387 | 20240412 | 130200 | 72718573500 | 277500 | 277500 | 277500 | 277000 | 269 |
| 388 | 20240412 | 130100 | 72643987500 | 277000 | 277000 | 277500 | 276500 | 693 |
| 389 | 20240412 | 130000 | 72452072500 | 277000 | 277500 | 278000 | 277000 | 563 |
| 390 | 20240412 | 125900 | 72296001000 | 278000 | 277500 | 278000 | 277000 | 369 |
| 391 | 20240412 | 125800 | 72193529500 | 277500 | 277000 | 277500 | 277000 | 217 |
| 392 | 20240412 | 125700 | 72133344000 | 277000 | 277000 | 277500 | 277000 | 148 |
| 393 | 20240412 | 125600 | 72092295000 | 277000 | 277000 | 277500 | 276500 | 392 |
| 394 | 20240412 | 125500 | 71983775000 | 277000 | 277500 | 278000 | 277000 | 454 |
| 395 | 20240412 | 125400 | 71857748500 | 277500 | 277000 | 277500 | 276500 | 740 |
| 396 | 20240412 | 125300 | 71652632000 | 277000 | 276500 | 277000 | 276500 | 391 |
| 397 | 20240412 | 125200 | 71544379000 | 276500 | 276500 | 277000 | 276000 | 1088 |
| 398 | 20240412 | 125100 | 71243701500 | 276500 | 277500 | 278000 | 276500 | 530 |
| 399 | 20240412 | 125000 | 71096976500 | 278000 | 276500 | 278000 | 276500 | 1769 |
| 400 | 20240412 | 124900 | 70606885000 | 276500 | 277000 | 277000 | 276500 | 391 |
| 401 | 20240412 | 124800 | 70498589500 | 277000 | 277000 | 277500 | 276500 | 1227 |
| 402 | 20240412 | 124700 | 70158603000 | 277500 | 277000 | 277500 | 276500 | 464 |
| 403 | 20240412 | 124600 | 70030015500 | 277000 | 276500 | 277500 | 276500 | 676 |
| 404 | 20240412 | 124500 | 69842874500 | 276500 | 276500 | 277500 | 276000 | 700 |
| 405 | 20240412 | 124400 | 69649176000 | 276500 | 277000 | 277500 | 276500 | 535 |
| 406 | 20240412 | 124300 | 69501028500 | 277000 | 277000 | 277500 | 275500 | 1556 |
| 407 | 20240412 | 124200 | 69070832000 | 276500 | 278000 | 278000 | 276500 | 1069 |
| 408 | 20240412 | 124100 | 68774546000 | 277000 | 278500 | 279000 | 277000 | 2875 |
| 409 | 20240412 | 124000 | 67975280000 | 279000 | 279000 | 279000 | 278500 | 1320 |
| 410 | 20240412 | 123900 | 67607078000 | 278500 | 279500 | 279500 | 278500 | 1120 |
| 411 | 20240412 | 123800 | 67294520000 | 279500 | 279000 | 279500 | 279000 | 1216 |
| 412 | 20240412 | 123700 | 66954683000 | 279000 | 279000 | 279500 | 278500 | 1290 |
| 413 | 20240412 | 123600 | 66594459000 | 279000 | 279000 | 279500 | 278500 | 1005 |
| 414 | 20240412 | 123500 | 66314022500 | 279500 | 278500 | 279500 | 278500 | 2264 |
| 415 | 20240412 | 123400 | 65682087000 | 279000 | 278000 | 279000 | 278000 | 2101 |
| 416 | 20240412 | 123300 | 65096460500 | 278000 | 278000 | 278500 | 277500 | 827 |
| 417 | 20240412 | 123200 | 64866341500 | 277000 | 276500 | 278000 | 276000 | 5080 |
| 418 | 20240412 | 123100 | 63456260000 | 276500 | 276000 | 276500 | 276000 | 296 |
| 419 | 20240412 | 123000 | 63374453000 | 276500 | 277000 | 277000 | 276000 | 276 |
| 420 | 20240412 | 122900 | 63298152500 | 276500 | 276500 | 276500 | 276000 | 462 |
| 421 | 20240412 | 122800 | 63170432000 | 276000 | 277000 | 277000 | 276000 | 533 |
| 422 | 20240412 | 122700 | 63023130500 | 276500 | 276500 | 277000 | 276000 | 352 |
| 423 | 20240412 | 122600 | 62925773500 | 276500 | 277000 | 277000 | 276500 | 288 |
| 424 | 20240412 | 122500 | 62846079000 | 277000 | 277500 | 277500 | 276500 | 333 |
| 425 | 20240412 | 122400 | 62753869500 | 277500 | 277000 | 277500 | 277000 | 276 |
| 426 | 20240412 | 122300 | 62677382500 | 277500 | 277000 | 277500 | 277000 | 481 |
| 427 | 20240412 | 122200 | 62544004500 | 277000 | 277000 | 277500 | 277000 | 574 |
| 428 | 20240412 | 122100 | 62384777500 | 277500 | 277500 | 277500 | 277000 | 264 |
| 429 | 20240412 | 122000 | 62311581500 | 277500 | 277500 | 277500 | 277000 | 291 |
| 430 | 20240412 | 121900 | 62230901500 | 277500 | 277000 | 277500 | 276500 | 1258 |
| 431 | 20240412 | 121800 | 61882389500 | 277000 | 277000 | 277000 | 276500 | 447 |
| 432 | 20240412 | 121700 | 61758606500 | 277000 | 276500 | 277000 | 275500 | 909 |
| 433 | 20240412 | 121600 | 61507417000 | 276500 | 276000 | 276500 | 275500 | 575 |
| 434 | 20240412 | 121500 | 61348487000 | 276500 | 275500 | 276500 | 275500 | 332 |
| 435 | 20240412 | 121400 | 61256897500 | 276000 | 275500 | 276000 | 275500 | 127 |
| 436 | 20240412 | 121300 | 61221853000 | 275500 | 276000 | 276000 | 275000 | 619 |
| 437 | 20240412 | 121200 | 61051138500 | 276000 | 275000 | 276000 | 275000 | 484 |
| 438 | 20240412 | 121100 | 60917800500 | 275000 | 275500 | 276000 | 275000 | 474 |
| 439 | 20240412 | 121000 | 60787270000 | 275500 | 276000 | 276000 | 275500 | 427 |
| 440 | 20240412 | 120900 | 60669479000 | 275500 | 276500 | 276500 | 275500 | 1636 |
| 441 | 20240412 | 120800 | 60217575500 | 276500 | 277500 | 277500 | 276500 | 1341 |
| 442 | 20240412 | 120700 | 59846292500 | 277500 | 277500 | 277500 | 277000 | 887 |
| 443 | 20240412 | 120600 | 59600241000 | 277000 | 277500 | 277500 | 276500 | 757 |
| 444 | 20240412 | 120500 | 59390515500 | 277000 | 277000 | 277500 | 276500 | 741 |
| 445 | 20240412 | 120400 | 59185173000 | 277000 | 277000 | 277000 | 276500 | 1045 |
| 446 | 20240412 | 120300 | 58895718000 | 277000 | 276500 | 277000 | 276000 | 1194 |
| 447 | 20240412 | 120200 | 58565477000 | 276500 | 276500 | 277000 | 276000 | 569 |
| 448 | 20240412 | 120100 | 58408163500 | 276000 | 276000 | 276500 | 275500 | 548 |
| 449 | 20240412 | 120000 | 58256878000 | 276500 | 276500 | 277000 | 276000 | 767 |
| 450 | 20240412 | 115900 | 58044797500 | 276500 | 276000 | 276500 | 276000 | 760 |
| 451 | 20240412 | 115800 | 57834866500 | 276000 | 276000 | 276000 | 275500 | 363 |
| 452 | 20240412 | 115700 | 57734778000 | 276000 | 275500 | 276000 | 275500 | 529 |
| 453 | 20240412 | 115600 | 57588813000 | 275500 | 275500 | 276000 | 274500 | 468 |
| 454 | 20240412 | 115500 | 57459890000 | 275000 | 275000 | 276000 | 274500 | 1724 |
| 455 | 20240412 | 115400 | 56985822000 | 275000 | 276000 | 276000 | 275000 | 801 |
| 456 | 20240412 | 115300 | 56765267000 | 275500 | 275500 | 276000 | 275000 | 1204 |
| 457 | 20240412 | 115200 | 56433360500 | 276000 | 276500 | 276500 | 275500 | 484 |
| 458 | 20240412 | 115100 | 56299696000 | 276000 | 275500 | 276500 | 275500 | 743 |
| 459 | 20240412 | 115000 | 56094806000 | 276000 | 276500 | 276500 | 275500 | 422 |
| 460 | 20240412 | 114900 | 55978284500 | 276500 | 275500 | 276500 | 275500 | 1121 |
| 461 | 20240412 | 114800 | 55668769500 | 276000 | 276000 | 276000 | 275000 | 884 |
| 462 | 20240412 | 114700 | 55425165500 | 275500 | 275000 | 276000 | 275000 | 742 |
| 463 | 20240412 | 114600 | 55220694500 | 275500 | 275500 | 276500 | 275000 | 775 |
| 464 | 20240412 | 114500 | 55007210500 | 276000 | 276500 | 277000 | 275000 | 1096 |
| 465 | 20240412 | 114400 | 54705008500 | 276500 | 276500 | 277000 | 275000 | 1126 |
| 466 | 20240412 | 114300 | 54393915500 | 275000 | 276500 | 277000 | 275000 | 2763 |
| 467 | 20240412 | 114200 | 53631861000 | 276500 | 277500 | 278000 | 276500 | 1323 |
| 468 | 20240412 | 114100 | 53264972500 | 277500 | 277500 | 277500 | 277000 | 1397 |
| 469 | 20240412 | 114000 | 52877419500 | 277000 | 277000 | 277500 | 276500 | 1464 |
| 470 | 20240412 | 113900 | 52471538500 | 277000 | 277000 | 277500 | 276000 | 684 |
| 471 | 20240412 | 113800 | 52282164500 | 277500 | 276500 | 277500 | 276000 | 2505 |
| 472 | 20240412 | 113700 | 51588471000 | 276500 | 276000 | 277000 | 275500 | 3070 |
| 473 | 20240412 | 113600 | 50740054000 | 276000 | 275500 | 276000 | 275000 | 1606 |
| 474 | 20240412 | 113500 | 50297631000 | 275500 | 275500 | 275500 | 275000 | 1365 |
| 475 | 20240412 | 113400 | 49922016500 | 275500 | 274000 | 275500 | 273500 | 6849 |
| 476 | 20240412 | 113300 | 48039841000 | 274500 | 274000 | 274500 | 274000 | 616 |
| 477 | 20240412 | 113200 | 47870882000 | 274000 | 274500 | 274500 | 274000 | 787 |
| 478 | 20240412 | 113100 | 47654918000 | 274500 | 274000 | 274500 | 273000 | 1856 |
| 479 | 20240412 | 113000 | 47146008000 | 274000 | 274000 | 274000 | 273500 | 1980 |
| 480 | 20240412 | 112900 | 46603743000 | 274000 | 272000 | 274000 | 272000 | 6213 |
| 481 | 20240412 | 112800 | 44906925000 | 272000 | 272000 | 272500 | 271500 | 723 |
| 482 | 20240412 | 112700 | 44710221500 | 271500 | 272000 | 272500 | 271500 | 515 |
| 483 | 20240412 | 112600 | 44570114000 | 272000 | 272500 | 272500 | 271500 | 564 |
| 484 | 20240412 | 112500 | 44416631500 | 272500 | 272500 | 272500 | 272000 | 319 |
| 485 | 20240412 | 112400 | 44329745500 | 272000 | 272500 | 273000 | 272000 | 1268 |
| 486 | 20240412 | 112300 | 43984231500 | 272000 | 272000 | 272500 | 271500 | 432 |
| 487 | 20240412 | 112200 | 43866588000 | 272000 | 272500 | 272500 | 271500 | 450 |
| 488 | 20240412 | 112100 | 43744169000 | 272500 | 272000 | 273000 | 272000 | 1263 |
| 489 | 20240412 | 112000 | 43400242000 | 272000 | 272500 | 272500 | 271500 | 611 |
| 490 | 20240412 | 111900 | 43234064500 | 272500 | 273000 | 273000 | 272000 | 878 |
| 491 | 20240412 | 111800 | 42994780000 | 272500 | 272500 | 273000 | 272500 | 2044 |
| 492 | 20240412 | 111700 | 42437698500 | 272500 | 272000 | 272500 | 271500 | 1369 |
| 493 | 20240412 | 111600 | 42065205000 | 272000 | 272000 | 272000 | 271500 | 1007 |
| 494 | 20240412 | 111500 | 41791304500 | 272000 | 270500 | 272000 | 270500 | 2098 |
| 495 | 20240412 | 111400 | 41221485500 | 270000 | 271000 | 271000 | 270000 | 503 |
| 496 | 20240412 | 111300 | 41085478500 | 271000 | 271000 | 271000 | 270500 | 272 |
| 497 | 20240412 | 111200 | 41011810000 | 271000 | 270500 | 271000 | 270500 | 448 |
| 498 | 20240412 | 111100 | 40890473500 | 270500 | 271000 | 271000 | 270500 | 231 |
| 499 | 20240412 | 111000 | 40827904000 | 270500 | 270500 | 271000 | 270000 | 773 |
| 500 | 20240412 | 110900 | 40618470500 | 270500 | 270000 | 270500 | 270000 | 920 |
| 501 | 20240412 | 110800 | 40369656000 | 270500 | 269500 | 270500 | 269500 | 489 |
| 502 | 20240412 | 110700 | 40237609500 | 270000 | 269000 | 270000 | 269000 | 1355 |
| 503 | 20240412 | 110600 | 39872038500 | 269000 | 269000 | 269500 | 269000 | 226 |
| 504 | 20240412 | 110500 | 39811184500 | 269500 | 269000 | 269500 | 269000 | 328 |
| 505 | 20240412 | 110400 | 39722806500 | 269000 | 269500 | 269500 | 268500 | 164 |
| 506 | 20240412 | 110300 | 39678686500 | 269500 | 269000 | 270000 | 268500 | 648 |
| 507 | 20240412 | 110200 | 39504421000 | 269500 | 269000 | 270000 | 269000 | 615 |
| 508 | 20240412 | 110100 | 39338621500 | 269500 | 269500 | 269500 | 269000 | 141 |
| 509 | 20240412 | 110000 | 39300624500 | 269500 | 269000 | 270000 | 269000 | 470 |
| 510 | 20240412 | 105900 | 39173922500 | 269000 | 270000 | 270000 | 268500 | 572 |
| 511 | 20240412 | 105800 | 39019762000 | 270000 | 269000 | 270000 | 269000 | 162 |
| 512 | 20240412 | 105700 | 38976057500 | 269000 | 269000 | 270000 | 268500 | 405 |
| 513 | 20240412 | 105600 | 38867041500 | 269500 | 269500 | 270000 | 268500 | 391 |
| 514 | 20240412 | 105500 | 38761730500 | 269000 | 269000 | 269500 | 269000 | 457 |
| 515 | 20240412 | 105400 | 38638697500 | 269000 | 268500 | 269000 | 268500 | 107 |
| 516 | 20240412 | 105300 | 38609922500 | 268500 | 269000 | 269500 | 268500 | 175 |
| 517 | 20240412 | 105200 | 38562819000 | 269000 | 269000 | 269500 | 268500 | 424 |
| 518 | 20240412 | 105100 | 38448781500 | 269500 | 269000 | 269500 | 268500 | 361 |
| 519 | 20240412 | 105000 | 38351660000 | 269500 | 269000 | 269500 | 268500 | 409 |
| 520 | 20240412 | 104900 | 38241765000 | 269000 | 269000 | 269500 | 268500 | 261 |
| 521 | 20240412 | 104800 | 38171521500 | 269000 | 268500 | 269500 | 268500 | 415 |
| 522 | 20240412 | 104700 | 38059886500 | 269000 | 268500 | 269000 | 268500 | 292 |
| 523 | 20240412 | 104600 | 37981419000 | 268500 | 268500 | 269000 | 268000 | 363 |
| 524 | 20240412 | 104500 | 37883938000 | 268500 | 268500 | 268500 | 268000 | 168 |
| 525 | 20240412 | 104400 | 37838861500 | 268500 | 268000 | 268500 | 267500 | 429 |
| 526 | 20240412 | 104300 | 37723901000 | 268000 | 267500 | 268000 | 267500 | 262 |
| 527 | 20240412 | 104200 | 37653744000 | 268000 | 268000 | 268000 | 267500 | 467 |
| 528 | 20240412 | 104100 | 37528678000 | 267500 | 267500 | 268000 | 267500 | 485 |
| 529 | 20240412 | 104000 | 37398896000 | 268000 | 268000 | 268500 | 267500 | 861 |
| 530 | 20240412 | 103900 | 37168297500 | 268000 | 267500 | 268500 | 267500 | 422 |
| 531 | 20240412 | 103800 | 37055295000 | 268000 | 269000 | 269000 | 267500 | 1446 |
| 532 | 20240412 | 103700 | 36667545000 | 269500 | 268500 | 270000 | 268000 | 549 |
| 533 | 20240412 | 103600 | 36520044000 | 269000 | 269000 | 270000 | 268500 | 214 |
| 534 | 20240412 | 103500 | 36462511500 | 269500 | 269500 | 270000 | 268500 | 405 |
| 535 | 20240412 | 103400 | 36353498500 | 270000 | 270000 | 270500 | 269500 | 523 |
| 536 | 20240412 | 103300 | 36212344500 | 269500 | 270000 | 270000 | 269000 | 370 |
| 537 | 20240412 | 103200 | 36112599500 | 269500 | 270000 | 270000 | 269000 | 273 |
| 538 | 20240412 | 103100 | 36038961000 | 269500 | 269500 | 270000 | 269000 | 366 |
| 539 | 20240412 | 103000 | 35940247000 | 269500 | 269500 | 270000 | 269000 | 573 |
| 540 | 20240412 | 102900 | 35785811500 | 269500 | 270000 | 270000 | 269000 | 497 |
| 541 | 20240412 | 102800 | 35651694000 | 270000 | 270000 | 270000 | 269500 | 240 |
| 542 | 20240412 | 102700 | 35586962500 | 269500 | 270000 | 270000 | 269500 | 600 |
| 543 | 20240412 | 102600 | 35425147500 | 269500 | 270000 | 270000 | 269500 | 712 |
| 544 | 20240412 | 102500 | 35233032500 | 269500 | 269500 | 270000 | 269500 | 1019 |
| 545 | 20240412 | 102400 | 34958157500 | 270000 | 269000 | 270000 | 269000 | 803 |
| 546 | 20240412 | 102300 | 34741591000 | 269000 | 269000 | 269500 | 268500 | 860 |
| 547 | 20240412 | 102200 | 34510148000 | 269500 | 269000 | 269500 | 268500 | 548 |
| 548 | 20240412 | 102100 | 34362805000 | 269000 | 268500 | 269000 | 268500 | 395 |
| 549 | 20240412 | 102000 | 34256617500 | 269000 | 268500 | 270000 | 268000 | 686 |
| 550 | 20240412 | 101900 | 34072070500 | 268500 | 268000 | 268500 | 268000 | 703 |
| 551 | 20240412 | 101800 | 33883495500 | 268500 | 269000 | 269500 | 268000 | 1585 |
| 552 | 20240412 | 101700 | 33458024000 | 269000 | 269500 | 270500 | 269000 | 640 |
| 553 | 20240412 | 101600 | 33285492000 | 269500 | 269500 | 270000 | 269500 | 778 |
| 554 | 20240412 | 101500 | 33075617500 | 269000 | 269500 | 269500 | 269000 | 303 |
| 555 | 20240412 | 101400 | 32994063500 | 269500 | 269000 | 270000 | 269000 | 542 |
| 556 | 20240412 | 101300 | 32847854000 | 269500 | 269000 | 269500 | 268500 | 518 |
| 557 | 20240412 | 101200 | 32708504500 | 269000 | 269500 | 270000 | 268500 | 347 |
| 558 | 20240412 | 101100 | 32615173500 | 269500 | 269500 | 270000 | 268500 | 1043 |
| 559 | 20240412 | 101000 | 32334277000 | 269500 | 269500 | 270000 | 269000 | 431 |
| 560 | 20240412 | 100900 | 32218129000 | 269500 | 269000 | 270000 | 269000 | 367 |
| 561 | 20240412 | 100800 | 32119212500 | 269000 | 270000 | 271000 | 269000 | 903 |
| 562 | 20240412 | 100700 | 31875471500 | 270000 | 270000 | 270000 | 269000 | 527 |
| 563 | 20240412 | 100600 | 31733469500 | 270000 | 270000 | 270500 | 269000 | 449 |
| 564 | 20240412 | 100500 | 31612385500 | 270000 | 270000 | 270500 | 269000 | 1299 |
| 565 | 20240412 | 100400 | 31261563000 | 269000 | 269500 | 270000 | 269000 | 661 |
| 566 | 20240412 | 100300 | 31083464500 | 269000 | 269000 | 270000 | 268500 | 630 |
| 567 | 20240412 | 100200 | 30913990000 | 269000 | 269000 | 270000 | 268000 | 1938 |
| 568 | 20240412 | 100100 | 30393495000 | 268500 | 270000 | 270000 | 268500 | 910 |
| 569 | 20240412 | 100000 | 30148701000 | 270000 | 270000 | 270000 | 269000 | 498 |
| 570 | 20240412 | 095900 | 30014510000 | 269500 | 270000 | 270000 | 269000 | 814 |
| 571 | 20240412 | 095800 | 29795159500 | 270000 | 270500 | 270500 | 268500 | 978 |
| 572 | 20240412 | 095700 | 29531418000 | 270500 | 271000 | 271500 | 270500 | 1383 |
| 573 | 20240412 | 095600 | 29156914000 | 271500 | 271500 | 272500 | 271000 | 2326 |
| 574 | 20240412 | 095500 | 28525044500 | 272000 | 271000 | 272000 | 270500 | 3061 |
| 575 | 20240412 | 095400 | 27693769500 | 271000 | 270500 | 271000 | 270000 | 1909 |
| 576 | 20240412 | 095300 | 27177138500 | 270000 | 269000 | 270500 | 269000 | 6007 |
| 577 | 20240412 | 095200 | 25556312000 | 269000 | 269500 | 269500 | 268500 | 763 |
| 578 | 20240412 | 095100 | 25350976000 | 269500 | 269000 | 269500 | 268000 | 1340 |
| 579 | 20240412 | 095000 | 24990810000 | 269500 | 269500 | 269500 | 269000 | 744 |
| 580 | 20240412 | 094900 | 24790487500 | 269000 | 269000 | 269500 | 268500 | 1272 |
| 581 | 20240412 | 094800 | 24448192000 | 268500 | 269000 | 269000 | 268500 | 660 |
| 582 | 20240412 | 094700 | 24270745000 | 269000 | 269000 | 269500 | 268500 | 996 |
| 583 | 20240412 | 094600 | 24002508000 | 269000 | 268000 | 269500 | 267500 | 3272 |
| 584 | 20240412 | 094500 | 23124117500 | 267500 | 268500 | 268500 | 267500 | 521 |
| 585 | 20240412 | 094400 | 22984428500 | 268000 | 268500 | 268500 | 268000 | 473 |
| 586 | 20240412 | 094300 | 22857480000 | 268000 | 268500 | 268500 | 268000 | 852 |
| 587 | 20240412 | 094200 | 22628762500 | 268500 | 268500 | 269000 | 268000 | 562 |
| 588 | 20240412 | 094100 | 22477883000 | 268500 | 269000 | 269000 | 268000 | 1200 |
| 589 | 20240412 | 094000 | 22155635000 | 269000 | 269000 | 269500 | 268500 | 746 |
| 590 | 20240412 | 093900 | 21954978000 | 269000 | 268500 | 269500 | 268000 | 4048 |
| 591 | 20240412 | 093800 | 20866431000 | 268000 | 268000 | 268500 | 267500 | 804 |
| 592 | 20240412 | 093700 | 20650975500 | 268000 | 267500 | 268500 | 267000 | 1256 |
| 593 | 20240412 | 093600 | 20314530500 | 268000 | 267000 | 268000 | 267000 | 1047 |
| 594 | 20240412 | 093500 | 20034523000 | 267500 | 267000 | 267500 | 266000 | 937 |
| 595 | 20240412 | 093400 | 19784452500 | 267000 | 266500 | 267000 | 265500 | 1646 |
| 596 | 20240412 | 093300 | 19346386500 | 266500 | 267000 | 267500 | 266000 | 1419 |
| 597 | 20240412 | 093200 | 18967840500 | 267000 | 268500 | 268500 | 267000 | 2860 |
| 598 | 20240412 | 093100 | 18201749500 | 268500 | 267500 | 269000 | 267500 | 5822 |
| 599 | 20240412 | 093000 | 16639074000 | 267500 | 266000 | 268000 | 266000 | 5012 |
| 600 | 20240412 | 092900 | 15301419000 | 266000 | 266000 | 266500 | 265500 | 624 |
| 601 | 20240412 | 092800 | 15135490000 | 266000 | 266000 | 266500 | 265000 | 1590 |
| 602 | 20240412 | 092700 | 14712594500 | 266000 | 266500 | 267000 | 265000 | 3272 |
| 603 | 20240412 | 092600 | 13841355000 | 266500 | 266000 | 266500 | 265500 | 2317 |
| 604 | 20240412 | 092500 | 13224704000 | 266000 | 265500 | 266000 | 264500 | 1982 |
| 605 | 20240412 | 092400 | 12698354000 | 265500 | 266000 | 266000 | 264500 | 3042 |
| 606 | 20240412 | 092300 | 11891361000 | 266000 | 264000 | 266000 | 263500 | 4004 |
| 607 | 20240412 | 092200 | 10830779000 | 264000 | 264000 | 265000 | 263500 | 6855 |
| 608 | 20240412 | 092100 | 9017472000 | 264000 | 263000 | 264000 | 262500 | 3261 |
| 609 | 20240412 | 092000 | 8158900000 | 263000 | 261500 | 263000 | 261000 | 3384 |
| 610 | 20240412 | 091900 | 7272581500 | 261500 | 261000 | 261500 | 260500 | 2262 |
| 611 | 20240412 | 091800 | 6681863000 | 261000 | 261500 | 261500 | 260500 | 810 |
| 612 | 20240412 | 091700 | 6470418500 | 261500 | 259000 | 261500 | 259000 | 4159 |
| 613 | 20240412 | 091600 | 5386936500 | 259000 | 259500 | 259500 | 258500 | 478 |
| 614 | 20240412 | 091500 | 5263198500 | 259000 | 259000 | 259500 | 258500 | 717 |
| 615 | 20240412 | 091400 | 5077427500 | 259500 | 259500 | 259500 | 258000 | 1033 |
| 616 | 20240412 | 091300 | 4810097500 | 259000 | 259500 | 259500 | 258500 | 965 |
| 617 | 20240412 | 091200 | 4560250500 | 259500 | 260500 | 260500 | 259000 | 422 |
| 618 | 20240412 | 091100 | 4450629000 | 260500 | 260000 | 261000 | 259500 | 2068 |
| 619 | 20240412 | 091000 | 3912470500 | 260000 | 259500 | 260000 | 259500 | 302 |
| 620 | 20240412 | 090900 | 3833995500 | 259500 | 260000 | 260000 | 258500 | 841 |
| 621 | 20240412 | 090800 | 3615814500 | 259500 | 259000 | 260000 | 258500 | 697 |
| 622 | 20240412 | 090700 | 3434979000 | 259000 | 258500 | 259500 | 258000 | 375 |
| 623 | 20240412 | 090600 | 3337957000 | 258500 | 258000 | 259500 | 257500 | 725 |
| 624 | 20240412 | 090500 | 3150509500 | 257500 | 259000 | 259000 | 256000 | 2212 |
| 625 | 20240412 | 090400 | 2581334000 | 259000 | 261000 | 261000 | 258500 | 2040 |
| 626 | 20240412 | 090300 | 2050799000 | 260500 | 260000 | 261000 | 259500 | 1621 |
| 627 | 20240412 | 090200 | 1628109500 | 260000 | 260000 | 260000 | 259500 | 1072 |
| 628 | 20240412 | 090100 | 1349461000 | 259500 | 260500 | 260500 | 258500 | 2019 |
| 629 | 20240412 | 090000 | 825034500 | 260500 | 260000 | 261000 | 259500 | 3172 |