36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 192700 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 3352 |
| 3 | 20240419 | 192600 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 4 | 20240419 | 192500 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 5 | 20240419 | 192400 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 6 | 20240419 | 192300 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 7 | 20240419 | 192200 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 8 | 20240419 | 192100 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 9 | 20240419 | 192000 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 10 | 20240419 | 191900 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 11 | 20240419 | 191800 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 12 | 20240419 | 191700 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 13 | 20240419 | 191600 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 14 | 20240419 | 191500 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 15 | 20240419 | 191400 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 16 | 20240419 | 191300 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 17 | 20240419 | 191200 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 18 | 20240419 | 191100 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 19 | 20240419 | 191000 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 20 | 20240419 | 190900 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 21 | 20240419 | 190800 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 22 | 20240419 | 190700 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 23 | 20240419 | 190600 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 24 | 20240419 | 190500 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 25 | 20240419 | 190400 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 26 | 20240419 | 190300 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 27 | 20240419 | 190200 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 28 | 20240419 | 190100 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 29 | 20240419 | 190000 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 30 | 20240419 | 185900 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 31 | 20240419 | 185800 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 32 | 20240419 | 185700 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 3352 |
| 33 | 20240419 | 185600 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 34 | 20240419 | 185500 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 35 | 20240419 | 185400 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 36 | 20240419 | 185300 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 37 | 20240419 | 185200 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 38 | 20240419 | 185100 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 39 | 20240419 | 185000 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 40 | 20240419 | 184900 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 41 | 20240419 | 184800 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 42 | 20240419 | 184700 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 43 | 20240419 | 184600 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 44 | 20240419 | 184500 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 45 | 20240419 | 184400 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 46 | 20240419 | 184300 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 47 | 20240419 | 184200 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 48 | 20240419 | 184100 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 49 | 20240419 | 184000 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 50 | 20240419 | 183900 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 51 | 20240419 | 183800 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 52 | 20240419 | 183700 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 53 | 20240419 | 183600 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 54 | 20240419 | 183500 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 55 | 20240419 | 183400 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 56 | 20240419 | 183300 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 57 | 20240419 | 183200 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 58 | 20240419 | 183100 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 59 | 20240419 | 183000 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 60 | 20240419 | 182900 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 61 | 20240419 | 182800 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 62 | 20240419 | 182700 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 3352 |
| 63 | 20240419 | 182600 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 64 | 20240419 | 182500 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 65 | 20240419 | 182400 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 66 | 20240419 | 182300 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 67 | 20240419 | 182200 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 68 | 20240419 | 182100 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 69 | 20240419 | 182000 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 70 | 20240419 | 181900 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 71 | 20240419 | 181800 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 72 | 20240419 | 181700 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 73 | 20240419 | 181600 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 74 | 20240419 | 181500 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 75 | 20240419 | 181400 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 76 | 20240419 | 181300 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 77 | 20240419 | 181200 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 78 | 20240419 | 181100 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 79 | 20240419 | 181000 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 80 | 20240419 | 180900 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 81 | 20240419 | 180800 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 82 | 20240419 | 180700 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 83 | 20240419 | 180600 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 84 | 20240419 | 180500 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 85 | 20240419 | 180400 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 86 | 20240419 | 180300 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 87 | 20240419 | 180200 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 88 | 20240419 | 180100 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 89 | 20240419 | 180000 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 90 | 20240419 | 175900 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 91 | 20240419 | 175800 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 92 | 20240419 | 175700 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 3352 |
| 93 | 20240419 | 175600 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 94 | 20240419 | 175500 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 95 | 20240419 | 175400 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 96 | 20240419 | 175300 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 97 | 20240419 | 175200 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 98 | 20240419 | 175100 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 99 | 20240419 | 175000 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 100 | 20240419 | 174900 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 101 | 20240419 | 174800 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 102 | 20240419 | 174700 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 103 | 20240419 | 174600 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 104 | 20240419 | 174500 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 105 | 20240419 | 174400 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 106 | 20240419 | 174300 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 107 | 20240419 | 174200 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 108 | 20240419 | 174100 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 109 | 20240419 | 174000 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 110 | 20240419 | 173900 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 111 | 20240419 | 173800 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 112 | 20240419 | 173700 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 113 | 20240419 | 173600 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 114 | 20240419 | 173500 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 115 | 20240419 | 173400 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 116 | 20240419 | 173300 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 117 | 20240419 | 173200 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 118 | 20240419 | 173100 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 119 | 20240419 | 173000 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 120 | 20240419 | 172900 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 121 | 20240419 | 172800 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 122 | 20240419 | 172700 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 3352 |
| 123 | 20240419 | 172600 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 124 | 20240419 | 172500 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 125 | 20240419 | 172400 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 126 | 20240419 | 172300 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 127 | 20240419 | 172200 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 128 | 20240419 | 172100 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 129 | 20240419 | 172000 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 130 | 20240419 | 171900 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 131 | 20240419 | 171800 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 132 | 20240419 | 171700 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 133 | 20240419 | 171600 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 134 | 20240419 | 171500 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 135 | 20240419 | 171400 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 136 | 20240419 | 171300 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 137 | 20240419 | 171200 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 138 | 20240419 | 171100 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 139 | 20240419 | 171000 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 140 | 20240419 | 170900 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 141 | 20240419 | 170800 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 142 | 20240419 | 170700 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 143 | 20240419 | 170600 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 144 | 20240419 | 170500 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 145 | 20240419 | 170400 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 146 | 20240419 | 170300 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 147 | 20240419 | 170200 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 148 | 20240419 | 170100 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 149 | 20240419 | 170000 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 150 | 20240419 | 165900 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 151 | 20240419 | 165800 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 152 | 20240419 | 165700 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 3352 |
| 153 | 20240419 | 165600 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 154 | 20240419 | 165500 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 155 | 20240419 | 165400 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 156 | 20240419 | 165300 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 157 | 20240419 | 165200 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 158 | 20240419 | 165100 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 159 | 20240419 | 165000 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 160 | 20240419 | 164900 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 161 | 20240419 | 164800 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 162 | 20240419 | 164700 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 163 | 20240419 | 164600 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 164 | 20240419 | 164500 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 165 | 20240419 | 164400 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 166 | 20240419 | 164300 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 167 | 20240419 | 164200 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 168 | 20240419 | 164100 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 169 | 20240419 | 164000 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 170 | 20240419 | 163900 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 171 | 20240419 | 163800 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 172 | 20240419 | 163700 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 173 | 20240419 | 163600 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 174 | 20240419 | 163500 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 175 | 20240419 | 163400 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 176 | 20240419 | 163300 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 177 | 20240419 | 163200 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 178 | 20240419 | 163100 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 179 | 20240419 | 163000 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 180 | 20240419 | 162900 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 181 | 20240419 | 162800 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 182 | 20240419 | 162700 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 3352 |
| 183 | 20240419 | 162600 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 184 | 20240419 | 162500 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 185 | 20240419 | 162400 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 186 | 20240419 | 162300 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 187 | 20240419 | 162200 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 188 | 20240419 | 162100 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 189 | 20240419 | 162000 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 190 | 20240419 | 161900 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 191 | 20240419 | 161800 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 192 | 20240419 | 161700 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 193 | 20240419 | 161600 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 194 | 20240419 | 161500 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 195 | 20240419 | 161400 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 196 | 20240419 | 161300 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 197 | 20240419 | 161200 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 198 | 20240419 | 161100 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 199 | 20240419 | 161000 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 200 | 20240419 | 160900 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 201 | 20240419 | 160800 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 202 | 20240419 | 160700 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 203 | 20240419 | 160600 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 204 | 20240419 | 160500 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 205 | 20240419 | 160400 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 206 | 20240419 | 160300 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 207 | 20240419 | 160200 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 208 | 20240419 | 160100 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 209 | 20240419 | 160000 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 210 | 20240419 | 155900 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 211 | 20240419 | 155800 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 212 | 20240419 | 155700 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 3352 |
| 213 | 20240419 | 155600 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 214 | 20240419 | 155500 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 215 | 20240419 | 155400 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 216 | 20240419 | 155300 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 217 | 20240419 | 155200 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 218 | 20240419 | 155100 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 219 | 20240419 | 155000 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 220 | 20240419 | 154900 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 221 | 20240419 | 154800 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 222 | 20240419 | 154700 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 223 | 20240419 | 154600 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 224 | 20240419 | 154500 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 225 | 20240419 | 154400 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 226 | 20240419 | 154300 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 227 | 20240419 | 154200 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 228 | 20240419 | 154100 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 229 | 20240419 | 154000 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 230 | 20240419 | 153900 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 231 | 20240419 | 153800 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 232 | 20240419 | 153700 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 233 | 20240419 | 153600 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 234 | 20240419 | 153500 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 235 | 20240419 | 153400 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 236 | 20240419 | 153300 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 237 | 20240419 | 153200 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 238 | 20240419 | 153100 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 0 |
| 239 | 20240419 | 153000 | 64162816000 | 273500 | 273500 | 273500 | 273500 | 3352 |
| 240 | 20240419 | 152900 | 63246044000 | 272500 | 272500 | 272500 | 272500 | 0 |
| 241 | 20240419 | 152800 | 63246044000 | 272500 | 272500 | 272500 | 272500 | 0 |
| 242 | 20240419 | 152700 | 63246044000 | 272500 | 272500 | 272500 | 272500 | 0 |
| 243 | 20240419 | 152600 | 63246044000 | 272500 | 272500 | 272500 | 272500 | 0 |
| 244 | 20240419 | 152500 | 63246044000 | 272500 | 272500 | 272500 | 272500 | 0 |
| 245 | 20240419 | 152400 | 63246044000 | 272500 | 272500 | 272500 | 272500 | 0 |
| 246 | 20240419 | 152300 | 63246044000 | 272500 | 272500 | 272500 | 272500 | 0 |
| 247 | 20240419 | 152200 | 63246044000 | 272500 | 272500 | 272500 | 272500 | 0 |
| 248 | 20240419 | 152100 | 63246044000 | 272500 | 272500 | 272500 | 272500 | 0 |
| 249 | 20240419 | 152000 | 63246044000 | 272500 | 272500 | 272500 | 272500 | 0 |
| 250 | 20240419 | 151900 | 63246044000 | 272500 | 273000 | 273000 | 271500 | 678 |
| 251 | 20240419 | 151800 | 63061240000 | 272500 | 273000 | 273000 | 272500 | 292 |
| 252 | 20240419 | 151700 | 62981612500 | 272500 | 272500 | 273000 | 271500 | 479 |
| 253 | 20240419 | 151600 | 62851122500 | 272500 | 272000 | 272500 | 271500 | 467 |
| 254 | 20240419 | 151500 | 62724070000 | 272000 | 272000 | 272000 | 271500 | 155 |
| 255 | 20240419 | 151400 | 62681952000 | 271500 | 272500 | 272500 | 271500 | 363 |
| 256 | 20240419 | 151300 | 62583241500 | 272000 | 272000 | 272500 | 271500 | 421 |
| 257 | 20240419 | 151200 | 62468622000 | 272000 | 271500 | 272500 | 271500 | 265 |
| 258 | 20240419 | 151100 | 62396520500 | 271500 | 272000 | 272500 | 271500 | 375 |
| 259 | 20240419 | 151000 | 62294516500 | 271500 | 272000 | 272500 | 271500 | 291 |
| 260 | 20240419 | 150900 | 62215309500 | 272500 | 272500 | 272500 | 271500 | 254 |
| 261 | 20240419 | 150800 | 62146168500 | 272500 | 271500 | 273000 | 271500 | 578 |
| 262 | 20240419 | 150700 | 61988814500 | 271500 | 272000 | 272500 | 271500 | 307 |
| 263 | 20240419 | 150600 | 61905312000 | 272000 | 272500 | 272500 | 272000 | 367 |
| 264 | 20240419 | 150500 | 61805433500 | 273000 | 273000 | 273000 | 272000 | 511 |
| 265 | 20240419 | 150400 | 61666206500 | 273000 | 273500 | 273500 | 272500 | 1254 |
| 266 | 20240419 | 150300 | 61323604500 | 273500 | 273500 | 274000 | 273500 | 187 |
| 267 | 20240419 | 150200 | 61272386000 | 273500 | 274000 | 274000 | 273500 | 153 |
| 268 | 20240419 | 150100 | 61230480500 | 273500 | 273500 | 274000 | 273500 | 193 |
| 269 | 20240419 | 150000 | 61177633000 | 274000 | 274000 | 274500 | 273500 | 498 |
| 270 | 20240419 | 145900 | 61041105500 | 274000 | 274500 | 274500 | 274000 | 816 |
| 271 | 20240419 | 145800 | 60817391500 | 274000 | 274000 | 274500 | 274000 | 237 |
| 272 | 20240419 | 145700 | 60752367500 | 274500 | 274500 | 274500 | 274000 | 491 |
| 273 | 20240419 | 145600 | 60617629500 | 274000 | 274500 | 274500 | 273500 | 487 |
| 274 | 20240419 | 145500 | 60484166000 | 274500 | 273500 | 274500 | 273500 | 713 |
| 275 | 20240419 | 145400 | 60288803500 | 273500 | 274000 | 274000 | 273500 | 342 |
| 276 | 20240419 | 145300 | 60195129500 | 273500 | 274500 | 274500 | 273500 | 703 |
| 277 | 20240419 | 145200 | 60002454000 | 274000 | 274500 | 275000 | 274000 | 342 |
| 278 | 20240419 | 145100 | 59908587000 | 274000 | 274500 | 274500 | 274000 | 759 |
| 279 | 20240419 | 145000 | 59700301500 | 274500 | 274500 | 274500 | 273500 | 339 |
| 280 | 20240419 | 144900 | 59607302500 | 274500 | 274000 | 274500 | 273500 | 588 |
| 281 | 20240419 | 144800 | 59446147500 | 274500 | 275000 | 275000 | 274000 | 654 |
| 282 | 20240419 | 144700 | 59266722000 | 275000 | 275000 | 275000 | 274000 | 731 |
| 283 | 20240419 | 144600 | 59066007500 | 274500 | 274500 | 275000 | 274500 | 653 |
| 284 | 20240419 | 144500 | 58886579500 | 274500 | 275000 | 275000 | 274500 | 593 |
| 285 | 20240419 | 144400 | 58723706000 | 275000 | 274500 | 275000 | 274000 | 1320 |
| 286 | 20240419 | 144300 | 58361102500 | 274500 | 274500 | 274500 | 274000 | 686 |
| 287 | 20240419 | 144200 | 58172933500 | 274000 | 274000 | 274500 | 273500 | 515 |
| 288 | 20240419 | 144100 | 58031754000 | 274000 | 273000 | 274000 | 273000 | 622 |
| 289 | 20240419 | 144000 | 57861380000 | 273500 | 273500 | 274000 | 273000 | 497 |
| 290 | 20240419 | 143900 | 57725406500 | 273000 | 273500 | 274000 | 273000 | 389 |
| 291 | 20240419 | 143800 | 57618987000 | 273500 | 273500 | 274000 | 273500 | 629 |
| 292 | 20240419 | 143700 | 57446736500 | 273500 | 273500 | 274000 | 273500 | 338 |
| 293 | 20240419 | 143600 | 57354178500 | 273500 | 274500 | 274500 | 273500 | 440 |
| 294 | 20240419 | 143500 | 57233573500 | 274500 | 274000 | 274500 | 273500 | 567 |
| 295 | 20240419 | 143400 | 57078051000 | 274000 | 274000 | 274000 | 273500 | 301 |
| 296 | 20240419 | 143300 | 56995601000 | 273500 | 273500 | 274500 | 273500 | 1829 |
| 297 | 20240419 | 143200 | 56494481000 | 273500 | 273500 | 274000 | 273500 | 497 |
| 298 | 20240419 | 143100 | 56358377000 | 273500 | 273000 | 273500 | 273000 | 533 |
| 299 | 20240419 | 143000 | 56212612000 | 273000 | 273500 | 274000 | 272500 | 625 |
| 300 | 20240419 | 142900 | 56041673000 | 273500 | 273500 | 274000 | 273000 | 595 |
| 301 | 20240419 | 142800 | 55878882000 | 273500 | 272500 | 273500 | 272500 | 593 |
| 302 | 20240419 | 142700 | 55716847500 | 272500 | 272500 | 273000 | 272000 | 399 |
| 303 | 20240419 | 142600 | 55608019500 | 272000 | 271500 | 272500 | 271500 | 413 |
| 304 | 20240419 | 142500 | 55495554500 | 271500 | 272000 | 272000 | 271500 | 357 |
| 305 | 20240419 | 142400 | 55398461500 | 271500 | 270000 | 272000 | 269500 | 701 |
| 306 | 20240419 | 142300 | 55208159000 | 270500 | 270500 | 271000 | 270000 | 199 |
| 307 | 20240419 | 142200 | 55154343500 | 270500 | 270500 | 270500 | 270000 | 185 |
| 308 | 20240419 | 142100 | 55104303000 | 270000 | 271000 | 271500 | 270000 | 674 |
| 309 | 20240419 | 142000 | 54921985000 | 271000 | 270500 | 271000 | 270500 | 202 |
| 310 | 20240419 | 141900 | 54867254000 | 271000 | 271000 | 271000 | 270500 | 311 |
| 311 | 20240419 | 141800 | 54782996500 | 271000 | 271000 | 271500 | 271000 | 43 |
| 312 | 20240419 | 141700 | 54771337500 | 270500 | 271000 | 271000 | 270500 | 345 |
| 313 | 20240419 | 141600 | 54677853000 | 270500 | 271000 | 271500 | 270500 | 318 |
| 314 | 20240419 | 141500 | 54591637000 | 271000 | 271000 | 271000 | 270500 | 137 |
| 315 | 20240419 | 141400 | 54554519500 | 270500 | 270000 | 272000 | 270000 | 974 |
| 316 | 20240419 | 141300 | 54290745000 | 270000 | 270000 | 272000 | 270000 | 406 |
| 317 | 20240419 | 141200 | 54180917500 | 269500 | 271000 | 271000 | 269500 | 626 |
| 318 | 20240419 | 141100 | 54011898500 | 270500 | 271500 | 272000 | 270000 | 605 |
| 319 | 20240419 | 141000 | 53847956000 | 271000 | 272500 | 272500 | 270500 | 952 |
| 320 | 20240419 | 140900 | 53589666000 | 271500 | 273500 | 273500 | 271500 | 1119 |
| 321 | 20240419 | 140800 | 53284965500 | 273500 | 273500 | 273500 | 273000 | 264 |
| 322 | 20240419 | 140700 | 53212784500 | 273500 | 273500 | 274000 | 273000 | 335 |
| 323 | 20240419 | 140600 | 53121175500 | 274000 | 273500 | 274000 | 273500 | 263 |
| 324 | 20240419 | 140500 | 53049182000 | 273500 | 273500 | 274000 | 273500 | 266 |
| 325 | 20240419 | 140400 | 52976319500 | 273500 | 273500 | 274000 | 273000 | 157 |
| 326 | 20240419 | 140300 | 52933367000 | 273500 | 273500 | 273500 | 273000 | 297 |
| 327 | 20240419 | 140200 | 52852173500 | 273500 | 273000 | 273500 | 273000 | 444 |
| 328 | 20240419 | 140100 | 52730862500 | 273000 | 273000 | 273500 | 273000 | 200 |
| 329 | 20240419 | 140000 | 52676188000 | 273000 | 273500 | 273500 | 272500 | 357 |
| 330 | 20240419 | 135900 | 52578688500 | 273000 | 272500 | 273500 | 272000 | 312 |
| 331 | 20240419 | 135800 | 52493507000 | 273000 | 273000 | 273000 | 272500 | 493 |
| 332 | 20240419 | 135700 | 52359131000 | 273000 | 272500 | 273000 | 272500 | 290 |
| 333 | 20240419 | 135600 | 52279996500 | 273000 | 273000 | 273000 | 272500 | 384 |
| 334 | 20240419 | 135500 | 52175230000 | 273000 | 273000 | 273500 | 272500 | 571 |
| 335 | 20240419 | 135400 | 52019352500 | 273500 | 274000 | 274000 | 273000 | 260 |
| 336 | 20240419 | 135300 | 51948216000 | 274000 | 273500 | 274000 | 273500 | 604 |
| 337 | 20240419 | 135200 | 51782920500 | 274000 | 274000 | 274000 | 273500 | 247 |
| 338 | 20240419 | 135100 | 51715289000 | 274000 | 274000 | 274000 | 273500 | 213 |
| 339 | 20240419 | 135000 | 51656948500 | 273500 | 273500 | 274000 | 273000 | 429 |
| 340 | 20240419 | 134900 | 51539520500 | 273000 | 273500 | 273500 | 273000 | 289 |
| 341 | 20240419 | 134800 | 51460487500 | 273000 | 273500 | 273500 | 273000 | 168 |
| 342 | 20240419 | 134700 | 51414584000 | 273500 | 273000 | 273500 | 272500 | 345 |
| 343 | 20240419 | 134600 | 51320363000 | 273000 | 273000 | 273000 | 272500 | 194 |
| 344 | 20240419 | 134500 | 51267428000 | 272500 | 273000 | 273500 | 272500 | 315 |
| 345 | 20240419 | 134400 | 51181421000 | 273000 | 273500 | 273500 | 272500 | 447 |
| 346 | 20240419 | 134300 | 51059432000 | 273000 | 273500 | 274000 | 273000 | 355 |
| 347 | 20240419 | 134200 | 50962424000 | 273500 | 273500 | 274000 | 273000 | 600 |
| 348 | 20240419 | 134100 | 50798287000 | 274000 | 274000 | 274500 | 273500 | 607 |
| 349 | 20240419 | 134000 | 50631968500 | 274000 | 273500 | 274000 | 273000 | 984 |
| 350 | 20240419 | 133900 | 50362396000 | 273500 | 273000 | 274000 | 273000 | 871 |
| 351 | 20240419 | 133800 | 50124220000 | 273500 | 273000 | 273500 | 272000 | 571 |
| 352 | 20240419 | 133700 | 49968320500 | 273000 | 272500 | 273000 | 272500 | 298 |
| 353 | 20240419 | 133600 | 49886985500 | 272500 | 272000 | 273000 | 271500 | 845 |
| 354 | 20240419 | 133500 | 49656814000 | 272000 | 272000 | 272500 | 271500 | 386 |
| 355 | 20240419 | 133400 | 49551838000 | 272000 | 271500 | 272000 | 271000 | 314 |
| 356 | 20240419 | 133300 | 49466456000 | 272000 | 272000 | 272500 | 271500 | 561 |
| 357 | 20240419 | 133200 | 49313969500 | 272000 | 272500 | 272500 | 271500 | 360 |
| 358 | 20240419 | 133100 | 49215974000 | 272000 | 272500 | 273000 | 272000 | 340 |
| 359 | 20240419 | 133000 | 49123412500 | 272500 | 272500 | 273000 | 272000 | 893 |
| 360 | 20240419 | 132900 | 48880044000 | 272500 | 272500 | 272500 | 272000 | 172 |
| 361 | 20240419 | 132800 | 48833200000 | 272000 | 272500 | 272500 | 272000 | 97 |
| 362 | 20240419 | 132700 | 48806776000 | 272000 | 272500 | 272500 | 272000 | 264 |
| 363 | 20240419 | 132600 | 48734881500 | 272000 | 272000 | 273000 | 272000 | 1039 |
| 364 | 20240419 | 132500 | 48451767000 | 272000 | 271500 | 272000 | 271500 | 315 |
| 365 | 20240419 | 132400 | 48366096500 | 271500 | 270500 | 272000 | 270500 | 2348 |
| 366 | 20240419 | 132300 | 47729601000 | 271000 | 270500 | 271000 | 270500 | 331 |
| 367 | 20240419 | 132200 | 47640021000 | 270500 | 270500 | 271000 | 270500 | 263 |
| 368 | 20240419 | 132100 | 47568789500 | 270500 | 271000 | 271500 | 270500 | 275 |
| 369 | 20240419 | 132000 | 47494254500 | 271500 | 271000 | 271500 | 270500 | 176 |
| 370 | 20240419 | 131900 | 47446539500 | 271500 | 271500 | 271500 | 270500 | 247 |
| 371 | 20240419 | 131800 | 47379587500 | 271000 | 270500 | 271500 | 270000 | 524 |
| 372 | 20240419 | 131700 | 47237619000 | 270500 | 270500 | 270500 | 270000 | 371 |
| 373 | 20240419 | 131600 | 47137274500 | 270000 | 270500 | 270500 | 270000 | 275 |
| 374 | 20240419 | 131500 | 47062946500 | 270500 | 270500 | 271000 | 270500 | 324 |
| 375 | 20240419 | 131400 | 46975281500 | 271000 | 270000 | 271000 | 270000 | 576 |
| 376 | 20240419 | 131300 | 46819543500 | 270000 | 270500 | 270500 | 269500 | 905 |
| 377 | 20240419 | 131200 | 46574994000 | 271000 | 271500 | 271500 | 270500 | 864 |
| 378 | 20240419 | 131100 | 46340732500 | 271500 | 272000 | 272000 | 271000 | 711 |
| 379 | 20240419 | 131000 | 46147669500 | 272000 | 273000 | 273500 | 272000 | 489 |
| 380 | 20240419 | 130900 | 46014209000 | 273000 | 274000 | 274000 | 272500 | 1237 |
| 381 | 20240419 | 130800 | 45676037500 | 274000 | 273000 | 274500 | 272500 | 5044 |
| 382 | 20240419 | 130700 | 44296275500 | 273000 | 272500 | 273000 | 272500 | 1474 |
| 383 | 20240419 | 130600 | 43894368500 | 272500 | 270500 | 272500 | 270000 | 3803 |
| 384 | 20240419 | 130500 | 42862229500 | 270500 | 270000 | 271000 | 270000 | 254 |
| 385 | 20240419 | 130400 | 42793533500 | 270500 | 270500 | 271000 | 270000 | 555 |
| 386 | 20240419 | 130300 | 42643403000 | 270500 | 271000 | 271000 | 270500 | 847 |
| 387 | 20240419 | 130200 | 42414275500 | 270500 | 270500 | 271000 | 270500 | 299 |
| 388 | 20240419 | 130100 | 42333365000 | 271000 | 270500 | 271000 | 270500 | 154 |
| 389 | 20240419 | 130000 | 42291645500 | 271000 | 270500 | 271000 | 270500 | 280 |
| 390 | 20240419 | 125900 | 42215888000 | 271000 | 271000 | 271000 | 270500 | 236 |
| 391 | 20240419 | 125800 | 42151959000 | 270500 | 271000 | 271000 | 270500 | 398 |
| 392 | 20240419 | 125700 | 42044113000 | 270500 | 270500 | 271000 | 270500 | 95 |
| 393 | 20240419 | 125600 | 42018390500 | 271000 | 270500 | 271000 | 270500 | 388 |
| 394 | 20240419 | 125500 | 41913284000 | 270500 | 270500 | 271000 | 270500 | 161 |
| 395 | 20240419 | 125400 | 41869693500 | 271000 | 270000 | 271500 | 270000 | 839 |
| 396 | 20240419 | 125300 | 41642389500 | 270000 | 270000 | 270500 | 270000 | 208 |
| 397 | 20240419 | 125200 | 41586145000 | 270000 | 271000 | 271000 | 270000 | 1113 |
| 398 | 20240419 | 125100 | 41285055500 | 271000 | 271000 | 271500 | 270500 | 1499 |
| 399 | 20240419 | 125000 | 40878832000 | 271000 | 270000 | 271000 | 269500 | 1797 |
| 400 | 20240419 | 124900 | 40393192500 | 270000 | 269500 | 270000 | 269500 | 310 |
| 401 | 20240419 | 124800 | 40309524500 | 270000 | 268500 | 270000 | 268500 | 1712 |
| 402 | 20240419 | 124700 | 39848903000 | 268500 | 268500 | 268500 | 268000 | 289 |
| 403 | 20240419 | 124600 | 39771355500 | 268500 | 267500 | 268500 | 267500 | 302 |
| 404 | 20240419 | 124500 | 39690342500 | 268000 | 268000 | 269000 | 267500 | 1851 |
| 405 | 20240419 | 124400 | 39194022500 | 268000 | 268000 | 269000 | 267500 | 1203 |
| 406 | 20240419 | 124300 | 38871567500 | 267500 | 267000 | 268000 | 267000 | 421 |
| 407 | 20240419 | 124200 | 38758886500 | 267000 | 266500 | 267500 | 266500 | 571 |
| 408 | 20240419 | 124100 | 38606436500 | 266500 | 266500 | 267000 | 266000 | 217 |
| 409 | 20240419 | 124000 | 38548605500 | 266000 | 266500 | 266500 | 266000 | 327 |
| 410 | 20240419 | 123900 | 38461467500 | 266000 | 265500 | 266500 | 265500 | 168 |
| 411 | 20240419 | 123800 | 38416805500 | 265500 | 265500 | 266500 | 265500 | 59 |
| 412 | 20240419 | 123700 | 38401118500 | 266000 | 266000 | 267000 | 265500 | 246 |
| 413 | 20240419 | 123600 | 38335657500 | 266500 | 267000 | 267000 | 266500 | 509 |
| 414 | 20240419 | 123500 | 38199817000 | 267000 | 266500 | 267000 | 266500 | 127 |
| 415 | 20240419 | 123400 | 38165914500 | 267000 | 267000 | 267000 | 266500 | 192 |
| 416 | 20240419 | 123300 | 38114674500 | 266500 | 267000 | 267000 | 266500 | 112 |
| 417 | 20240419 | 123200 | 38084808000 | 266500 | 267000 | 267000 | 266500 | 108 |
| 418 | 20240419 | 123100 | 38056011500 | 266500 | 266500 | 267000 | 266000 | 618 |
| 419 | 20240419 | 123000 | 37891254000 | 267000 | 267000 | 267000 | 266500 | 117 |
| 420 | 20240419 | 122900 | 37860044500 | 267000 | 266500 | 267500 | 266500 | 917 |
| 421 | 20240419 | 122800 | 37615233500 | 266500 | 266500 | 267000 | 266000 | 590 |
| 422 | 20240419 | 122700 | 37457867500 | 266000 | 266000 | 266500 | 265500 | 236 |
| 423 | 20240419 | 122600 | 37395063500 | 266000 | 265500 | 266500 | 265500 | 197 |
| 424 | 20240419 | 122500 | 37342663000 | 266000 | 266000 | 266500 | 265500 | 209 |
| 425 | 20240419 | 122400 | 37287062000 | 265500 | 265500 | 266500 | 265000 | 363 |
| 426 | 20240419 | 122300 | 37190473500 | 265500 | 265500 | 265500 | 265000 | 130 |
| 427 | 20240419 | 122200 | 37155968500 | 265000 | 266000 | 266000 | 265000 | 350 |
| 428 | 20240419 | 122100 | 37063036500 | 265500 | 265500 | 266000 | 265500 | 473 |
| 429 | 20240419 | 122000 | 36937396500 | 265000 | 265500 | 265500 | 265000 | 87 |
| 430 | 20240419 | 121900 | 36914315000 | 264500 | 264000 | 265000 | 264000 | 483 |
| 431 | 20240419 | 121800 | 36786352000 | 264500 | 264500 | 265000 | 264000 | 226 |
| 432 | 20240419 | 121700 | 36726564000 | 265000 | 265000 | 265000 | 264000 | 641 |
| 433 | 20240419 | 121600 | 36557175500 | 265000 | 264500 | 265500 | 264000 | 378 |
| 434 | 20240419 | 121500 | 36457071500 | 264500 | 264500 | 265000 | 264000 | 369 |
| 435 | 20240419 | 121400 | 36359366000 | 265000 | 264500 | 265000 | 264000 | 307 |
| 436 | 20240419 | 121300 | 36278165000 | 264500 | 264000 | 264500 | 263500 | 140 |
| 437 | 20240419 | 121200 | 36241174500 | 264500 | 263500 | 264500 | 263500 | 207 |
| 438 | 20240419 | 121100 | 36186522500 | 263500 | 264000 | 264000 | 263500 | 74 |
| 439 | 20240419 | 121000 | 36166999000 | 264000 | 264000 | 264500 | 263500 | 380 |
| 440 | 20240419 | 120900 | 36066680000 | 264000 | 264000 | 264500 | 263500 | 282 |
| 441 | 20240419 | 120800 | 35992231500 | 263500 | 263500 | 264000 | 263000 | 420 |
| 442 | 20240419 | 120700 | 35881521000 | 263500 | 263000 | 264000 | 263000 | 645 |
| 443 | 20240419 | 120600 | 35711553000 | 263000 | 263000 | 263500 | 262500 | 520 |
| 444 | 20240419 | 120500 | 35574662000 | 262500 | 262000 | 263000 | 261500 | 701 |
| 445 | 20240419 | 120400 | 35390703000 | 261500 | 261500 | 262000 | 261500 | 76 |
| 446 | 20240419 | 120300 | 35370808000 | 261500 | 261500 | 262500 | 261500 | 169 |
| 447 | 20240419 | 120200 | 35326538000 | 262000 | 261000 | 262000 | 261000 | 168 |
| 448 | 20240419 | 120100 | 35282595000 | 261000 | 261500 | 261500 | 260500 | 525 |
| 449 | 20240419 | 120000 | 35145505500 | 261000 | 261000 | 261500 | 260500 | 315 |
| 450 | 20240419 | 115900 | 35063253500 | 260500 | 261000 | 261500 | 260500 | 329 |
| 451 | 20240419 | 115800 | 34977387500 | 261000 | 261000 | 261500 | 260500 | 389 |
| 452 | 20240419 | 115700 | 34875842500 | 261500 | 261500 | 262000 | 260500 | 1980 |
| 453 | 20240419 | 115600 | 34358932500 | 261500 | 262000 | 262500 | 261500 | 610 |
| 454 | 20240419 | 115500 | 34199172000 | 262500 | 262000 | 262500 | 262000 | 72 |
| 455 | 20240419 | 115400 | 34180287000 | 262500 | 261500 | 262500 | 261500 | 278 |
| 456 | 20240419 | 115300 | 34107478000 | 261500 | 261500 | 261500 | 261000 | 276 |
| 457 | 20240419 | 115200 | 34035324500 | 262000 | 261500 | 262000 | 261000 | 287 |
| 458 | 20240419 | 115100 | 33960263000 | 262000 | 262000 | 262000 | 261500 | 140 |
| 459 | 20240419 | 115000 | 33923639500 | 261500 | 261000 | 262000 | 261000 | 109 |
| 460 | 20240419 | 114900 | 33895139000 | 261000 | 260500 | 261500 | 260500 | 333 |
| 461 | 20240419 | 114800 | 33808257000 | 260500 | 261000 | 261500 | 260500 | 244 |
| 462 | 20240419 | 114700 | 33744613000 | 261000 | 260500 | 261000 | 260500 | 341 |
| 463 | 20240419 | 114600 | 33655698500 | 261000 | 261000 | 261500 | 260500 | 443 |
| 464 | 20240419 | 114500 | 33540034500 | 261000 | 261500 | 262000 | 261000 | 191 |
| 465 | 20240419 | 114400 | 33490122000 | 261000 | 261000 | 261500 | 261000 | 213 |
| 466 | 20240419 | 114300 | 33434493500 | 261000 | 261500 | 262000 | 261000 | 295 |
| 467 | 20240419 | 114200 | 33357426000 | 261500 | 261500 | 262000 | 261500 | 320 |
| 468 | 20240419 | 114100 | 33273721500 | 262000 | 261500 | 262500 | 261500 | 202 |
| 469 | 20240419 | 114000 | 33220859500 | 262000 | 261500 | 262000 | 261500 | 104 |
| 470 | 20240419 | 113900 | 33193626500 | 261500 | 262000 | 262500 | 261500 | 86 |
| 471 | 20240419 | 113800 | 33171083500 | 262000 | 262000 | 262500 | 261500 | 304 |
| 472 | 20240419 | 113700 | 33091323000 | 261500 | 261500 | 262000 | 261500 | 222 |
| 473 | 20240419 | 113600 | 33033221000 | 262000 | 261000 | 262000 | 261000 | 298 |
| 474 | 20240419 | 113500 | 32955230500 | 261000 | 261000 | 261500 | 261000 | 96 |
| 475 | 20240419 | 113400 | 32930168500 | 260500 | 262000 | 262000 | 260500 | 994 |
| 476 | 20240419 | 113300 | 32670595000 | 262500 | 262000 | 262500 | 262000 | 210 |
| 477 | 20240419 | 113200 | 32615516500 | 262000 | 262000 | 262500 | 262000 | 163 |
| 478 | 20240419 | 113100 | 32572780000 | 262000 | 262000 | 263000 | 262000 | 60 |
| 479 | 20240419 | 113000 | 32557040000 | 262500 | 263000 | 263000 | 262500 | 160 |
| 480 | 20240419 | 112900 | 32515008000 | 262500 | 262500 | 263500 | 262500 | 294 |
| 481 | 20240419 | 112800 | 32437692000 | 263000 | 263000 | 263500 | 262500 | 571 |
| 482 | 20240419 | 112700 | 32287375500 | 263000 | 263000 | 263500 | 262500 | 647 |
| 483 | 20240419 | 112600 | 32117242000 | 263000 | 262000 | 263000 | 262000 | 391 |
| 484 | 20240419 | 112500 | 32014602000 | 262000 | 262500 | 262500 | 261500 | 103 |
| 485 | 20240419 | 112400 | 31987606500 | 262500 | 262500 | 262500 | 261500 | 805 |
| 486 | 20240419 | 112300 | 31776635500 | 262000 | 262000 | 262500 | 262000 | 62 |
| 487 | 20240419 | 112200 | 31760379500 | 262000 | 262500 | 263000 | 262000 | 602 |
| 488 | 20240419 | 112100 | 31602398500 | 262500 | 261500 | 263000 | 261500 | 603 |
| 489 | 20240419 | 112000 | 31444307000 | 262000 | 261000 | 262000 | 260500 | 1550 |
| 490 | 20240419 | 111900 | 31039642500 | 260500 | 261500 | 262000 | 260500 | 1493 |
| 491 | 20240419 | 111800 | 30649796000 | 261500 | 262000 | 262500 | 261500 | 455 |
| 492 | 20240419 | 111700 | 30530595000 | 262000 | 263500 | 263500 | 261500 | 877 |
| 493 | 20240419 | 111600 | 30300467000 | 263500 | 261500 | 263500 | 261500 | 882 |
| 494 | 20240419 | 111500 | 30069238500 | 261500 | 262000 | 263500 | 261500 | 530 |
| 495 | 20240419 | 111400 | 29930105000 | 262500 | 263500 | 263500 | 262000 | 499 |
| 496 | 20240419 | 111300 | 29798858000 | 263500 | 262500 | 263500 | 262500 | 585 |
| 497 | 20240419 | 111200 | 29645133500 | 263000 | 263500 | 263500 | 262500 | 392 |
| 498 | 20240419 | 111100 | 29542042500 | 263000 | 263000 | 263500 | 262500 | 372 |
| 499 | 20240419 | 111000 | 29444201500 | 263000 | 263000 | 263500 | 262500 | 96 |
| 500 | 20240419 | 110900 | 29418950500 | 262500 | 263500 | 263500 | 262500 | 211 |
| 501 | 20240419 | 110800 | 29363466500 | 263000 | 263000 | 264000 | 262500 | 615 |
| 502 | 20240419 | 110700 | 29201853500 | 264000 | 262500 | 264000 | 262500 | 486 |
| 503 | 20240419 | 110600 | 29074031000 | 262500 | 262000 | 264000 | 262000 | 333 |
| 504 | 20240419 | 110500 | 28986457500 | 262000 | 262500 | 264000 | 262000 | 1232 |
| 505 | 20240419 | 110400 | 28662808500 | 263500 | 262500 | 264000 | 262500 | 718 |
| 506 | 20240419 | 110300 | 28473856500 | 262500 | 262000 | 263000 | 261500 | 368 |
| 507 | 20240419 | 110200 | 28377353500 | 262000 | 263500 | 263500 | 261000 | 773 |
| 508 | 20240419 | 110100 | 28174510500 | 263500 | 262500 | 263500 | 262000 | 496 |
| 509 | 20240419 | 110000 | 28044149000 | 262500 | 262500 | 263000 | 261000 | 584 |
| 510 | 20240419 | 105900 | 27891010500 | 262500 | 263000 | 263500 | 261500 | 777 |
| 511 | 20240419 | 105800 | 27687127000 | 262500 | 263000 | 263500 | 262500 | 700 |
| 512 | 20240419 | 105700 | 27503074000 | 263000 | 263500 | 264000 | 262500 | 376 |
| 513 | 20240419 | 105600 | 27404102500 | 263500 | 263500 | 264000 | 263000 | 525 |
| 514 | 20240419 | 105500 | 27265765000 | 263500 | 263000 | 264500 | 263000 | 508 |
| 515 | 20240419 | 105400 | 27131774000 | 263000 | 264500 | 265000 | 263000 | 442 |
| 516 | 20240419 | 105300 | 27015056500 | 264500 | 264000 | 265000 | 264000 | 410 |
| 517 | 20240419 | 105200 | 26906628000 | 264500 | 263000 | 265000 | 263000 | 1220 |
| 518 | 20240419 | 105100 | 26584481000 | 263500 | 262000 | 263500 | 262000 | 380 |
| 519 | 20240419 | 105000 | 26484616500 | 262000 | 263000 | 263500 | 262000 | 362 |
| 520 | 20240419 | 104900 | 26389479000 | 263000 | 262500 | 263000 | 261500 | 543 |
| 521 | 20240419 | 104800 | 26246960500 | 262500 | 261000 | 262500 | 261000 | 571 |
| 522 | 20240419 | 104700 | 26097745000 | 261000 | 262000 | 262000 | 261000 | 784 |
| 523 | 20240419 | 104600 | 25892798000 | 262000 | 262000 | 263500 | 261500 | 775 |
| 524 | 20240419 | 104500 | 25689482000 | 262000 | 262500 | 262500 | 261500 | 1148 |
| 525 | 20240419 | 104400 | 25388627500 | 262500 | 263000 | 263500 | 262000 | 516 |
| 526 | 20240419 | 104300 | 25252950000 | 263000 | 263500 | 264000 | 262000 | 2135 |
| 527 | 20240419 | 104200 | 24691545000 | 263500 | 264000 | 264500 | 263500 | 493 |
| 528 | 20240419 | 104100 | 24561477500 | 264500 | 263500 | 264500 | 263500 | 426 |
| 529 | 20240419 | 104000 | 24449017000 | 263500 | 263500 | 267500 | 263000 | 2598 |
| 530 | 20240419 | 103900 | 23761336000 | 263500 | 264500 | 265000 | 263500 | 2634 |
| 531 | 20240419 | 103800 | 23065959000 | 264000 | 264500 | 265000 | 264000 | 542 |
| 532 | 20240419 | 103700 | 22922676500 | 264500 | 265000 | 265500 | 264000 | 1409 |
| 533 | 20240419 | 103600 | 22549940500 | 265000 | 265500 | 265500 | 264500 | 813 |
| 534 | 20240419 | 103500 | 22334497500 | 265500 | 265500 | 265500 | 265000 | 339 |
| 535 | 20240419 | 103400 | 22244570500 | 265500 | 265000 | 267000 | 265000 | 235 |
| 536 | 20240419 | 103300 | 22182184000 | 265000 | 265000 | 265500 | 264500 | 835 |
| 537 | 20240419 | 103200 | 21960883500 | 265000 | 265500 | 265500 | 264500 | 390 |
| 538 | 20240419 | 103100 | 21857503000 | 265000 | 265500 | 265500 | 264500 | 735 |
| 539 | 20240419 | 103000 | 21662709000 | 265000 | 266500 | 266500 | 265000 | 1942 |
| 540 | 20240419 | 102900 | 21147356000 | 267000 | 266000 | 267000 | 266000 | 184 |
| 541 | 20240419 | 102800 | 21098321500 | 266500 | 266000 | 266500 | 265500 | 511 |
| 542 | 20240419 | 102700 | 20962411500 | 266000 | 267500 | 268500 | 266000 | 1174 |
| 543 | 20240419 | 102600 | 20649502500 | 267500 | 267000 | 267500 | 267000 | 415 |
| 544 | 20240419 | 102500 | 20538516500 | 267000 | 267500 | 268500 | 267000 | 244 |
| 545 | 20240419 | 102400 | 20473260500 | 267000 | 267500 | 268500 | 267000 | 474 |
| 546 | 20240419 | 102300 | 20346551000 | 267000 | 267000 | 268000 | 266500 | 304 |
| 547 | 20240419 | 102200 | 20265317000 | 267000 | 267500 | 268000 | 266500 | 565 |
| 548 | 20240419 | 102100 | 20114318500 | 267000 | 267000 | 268000 | 266500 | 329 |
| 549 | 20240419 | 102000 | 20026451000 | 266500 | 266500 | 267000 | 266500 | 519 |
| 550 | 20240419 | 101900 | 19887990000 | 266500 | 266500 | 267000 | 266000 | 311 |
| 551 | 20240419 | 101800 | 19805079500 | 266000 | 266500 | 267000 | 265500 | 1007 |
| 552 | 20240419 | 101700 | 19536935000 | 266500 | 267500 | 268000 | 266000 | 1989 |
| 553 | 20240419 | 101600 | 19006721000 | 268000 | 268000 | 268000 | 267000 | 436 |
| 554 | 20240419 | 101500 | 18890016500 | 268000 | 267500 | 268000 | 266500 | 928 |
| 555 | 20240419 | 101400 | 18641827500 | 267000 | 266500 | 267500 | 266500 | 680 |
| 556 | 20240419 | 101300 | 18460298500 | 266500 | 267500 | 267500 | 266500 | 776 |
| 557 | 20240419 | 101200 | 18253024500 | 267500 | 268500 | 268500 | 267500 | 601 |
| 558 | 20240419 | 101100 | 18092008000 | 268500 | 268500 | 268500 | 268000 | 399 |
| 559 | 20240419 | 101000 | 17984984000 | 268000 | 268500 | 269000 | 268000 | 928 |
| 560 | 20240419 | 100900 | 17735892000 | 268500 | 269500 | 270000 | 268500 | 337 |
| 561 | 20240419 | 100800 | 17645178000 | 269500 | 270000 | 270000 | 269500 | 117 |
| 562 | 20240419 | 100700 | 17613601500 | 269500 | 269000 | 270000 | 268500 | 957 |
| 563 | 20240419 | 100600 | 17356252500 | 269500 | 270000 | 270000 | 269500 | 1410 |
| 564 | 20240419 | 100500 | 16976073500 | 269500 | 271000 | 271000 | 269500 | 385 |
| 565 | 20240419 | 100400 | 16872110000 | 271000 | 271000 | 271000 | 270000 | 723 |
| 566 | 20240419 | 100300 | 16676642500 | 271000 | 271500 | 271500 | 270500 | 160 |
| 567 | 20240419 | 100200 | 16633251500 | 270500 | 271000 | 271500 | 270500 | 236 |
| 568 | 20240419 | 100100 | 16569303500 | 271000 | 270000 | 271500 | 270000 | 235 |
| 569 | 20240419 | 100000 | 16505689500 | 270000 | 271000 | 271500 | 270000 | 346 |
| 570 | 20240419 | 095900 | 16411975000 | 270500 | 270500 | 270500 | 270000 | 215 |
| 571 | 20240419 | 095800 | 16353872500 | 271000 | 270500 | 271500 | 270000 | 392 |
| 572 | 20240419 | 095700 | 16247815500 | 270000 | 271000 | 271500 | 270000 | 979 |
| 573 | 20240419 | 095600 | 15982798500 | 271500 | 271500 | 272000 | 271000 | 256 |
| 574 | 20240419 | 095500 | 15913292500 | 272000 | 271000 | 272500 | 271000 | 557 |
| 575 | 20240419 | 095400 | 15761934000 | 271000 | 270500 | 271500 | 270500 | 112 |
| 576 | 20240419 | 095300 | 15731579500 | 270000 | 270000 | 271000 | 270000 | 919 |
| 577 | 20240419 | 095200 | 15483259000 | 270000 | 270000 | 271000 | 269500 | 520 |
| 578 | 20240419 | 095100 | 15342848000 | 269500 | 270000 | 270500 | 269500 | 532 |
| 579 | 20240419 | 095000 | 15199281000 | 270000 | 271000 | 271500 | 270000 | 1342 |
| 580 | 20240419 | 094900 | 14836604500 | 271000 | 271500 | 272000 | 271000 | 409 |
| 581 | 20240419 | 094800 | 14725582500 | 271500 | 270500 | 272000 | 270000 | 542 |
| 582 | 20240419 | 094700 | 14578765000 | 270500 | 272000 | 272000 | 270000 | 1079 |
| 583 | 20240419 | 094600 | 14286550500 | 271500 | 273000 | 273500 | 271500 | 895 |
| 584 | 20240419 | 094500 | 14042731000 | 273500 | 274000 | 274500 | 272500 | 1047 |
| 585 | 20240419 | 094400 | 13756458000 | 273500 | 275000 | 275500 | 273500 | 843 |
| 586 | 20240419 | 094300 | 13524899000 | 275000 | 275000 | 275000 | 274000 | 971 |
| 587 | 20240419 | 094200 | 13258373500 | 274500 | 275000 | 275000 | 274000 | 951 |
| 588 | 20240419 | 094100 | 12997305500 | 275000 | 275500 | 276000 | 274500 | 2551 |
| 589 | 20240419 | 094000 | 12294939000 | 275500 | 273500 | 275500 | 273500 | 4531 |
| 590 | 20240419 | 093900 | 11050861500 | 274000 | 272500 | 274000 | 272500 | 1187 |
| 591 | 20240419 | 093800 | 10726067500 | 272000 | 271500 | 273000 | 271000 | 731 |
| 592 | 20240419 | 093700 | 10527637000 | 271500 | 273000 | 273500 | 271000 | 1427 |
| 593 | 20240419 | 093600 | 10139462500 | 273000 | 273000 | 274000 | 272500 | 2149 |
| 594 | 20240419 | 093500 | 9552051000 | 274000 | 274000 | 274500 | 272500 | 2603 |
| 595 | 20240419 | 093400 | 8840222500 | 274000 | 272500 | 274500 | 272000 | 3348 |
| 596 | 20240419 | 093300 | 7925369500 | 272500 | 270500 | 272500 | 270000 | 2325 |
| 597 | 20240419 | 093200 | 7293673000 | 270500 | 269500 | 270500 | 269000 | 780 |
| 598 | 20240419 | 093100 | 7083010500 | 269500 | 269500 | 270000 | 268000 | 1145 |
| 599 | 20240419 | 093000 | 6774703500 | 269500 | 270000 | 270500 | 269500 | 1052 |
| 600 | 20240419 | 092900 | 6490905500 | 270000 | 269500 | 270000 | 269000 | 646 |
| 601 | 20240419 | 092800 | 6316836000 | 269000 | 268500 | 269500 | 268500 | 930 |
| 602 | 20240419 | 092700 | 6066760000 | 268500 | 268000 | 268500 | 268000 | 330 |
| 603 | 20240419 | 092600 | 5978304000 | 268000 | 267500 | 268000 | 267500 | 250 |
| 604 | 20240419 | 092500 | 5911396000 | 267500 | 267500 | 268500 | 267000 | 233 |
| 605 | 20240419 | 092400 | 5849109500 | 267500 | 267500 | 268500 | 267500 | 1115 |
| 606 | 20240419 | 092300 | 5550505000 | 267500 | 267000 | 267500 | 266500 | 685 |
| 607 | 20240419 | 092200 | 5367553000 | 266500 | 267000 | 267500 | 266000 | 384 |
| 608 | 20240419 | 092100 | 5265091500 | 267000 | 267500 | 267500 | 266500 | 494 |
| 609 | 20240419 | 092000 | 5133193000 | 267500 | 266500 | 267500 | 266000 | 1341 |
| 610 | 20240419 | 091900 | 4775685000 | 266500 | 266500 | 266500 | 266000 | 353 |
| 611 | 20240419 | 091800 | 4681722000 | 266500 | 267000 | 267500 | 266000 | 408 |
| 612 | 20240419 | 091700 | 4572896500 | 267000 | 268000 | 268000 | 267000 | 222 |
| 613 | 20240419 | 091600 | 4513573000 | 268000 | 267500 | 268500 | 267500 | 226 |
| 614 | 20240419 | 091500 | 4453012500 | 268000 | 267500 | 268500 | 267500 | 796 |
| 615 | 20240419 | 091400 | 4239836500 | 267500 | 267500 | 268000 | 267000 | 447 |
| 616 | 20240419 | 091300 | 4120223500 | 267500 | 266500 | 268000 | 266500 | 685 |
| 617 | 20240419 | 091200 | 3937160500 | 266000 | 265500 | 267000 | 265000 | 461 |
| 618 | 20240419 | 091100 | 3814732500 | 265500 | 266000 | 267000 | 265500 | 922 |
| 619 | 20240419 | 091000 | 3569631000 | 266500 | 266500 | 267000 | 266000 | 241 |
| 620 | 20240419 | 090900 | 3505451500 | 266500 | 266500 | 267000 | 265000 | 1300 |
| 621 | 20240419 | 090800 | 3159973500 | 266500 | 265500 | 266500 | 265000 | 534 |
| 622 | 20240419 | 090700 | 3018053000 | 266000 | 265000 | 266000 | 264500 | 1155 |
| 623 | 20240419 | 090600 | 2712042500 | 265000 | 266000 | 266000 | 264500 | 2090 |
| 624 | 20240419 | 090500 | 2157790500 | 265500 | 268000 | 268000 | 265500 | 629 |
| 625 | 20240419 | 090400 | 1989820500 | 267500 | 265500 | 267500 | 265000 | 573 |
| 626 | 20240419 | 090300 | 1837038500 | 265500 | 265000 | 265500 | 265000 | 464 |
| 627 | 20240419 | 090200 | 1714003500 | 265000 | 266000 | 266000 | 264500 | 877 |
| 628 | 20240419 | 090100 | 1481395000 | 265500 | 265500 | 266000 | 264000 | 1312 |
| 629 | 20240419 | 090000 | 1133466500 | 265000 | 266500 | 267000 | 264000 | 3969 |