36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240412 | 192300 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 16775 |
| 3 | 20240412 | 192200 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 4 | 20240412 | 192100 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 5 | 20240412 | 192000 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 6 | 20240412 | 191900 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 7 | 20240412 | 191800 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 8 | 20240412 | 191700 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 9 | 20240412 | 191600 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 10 | 20240412 | 191500 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 11 | 20240412 | 191400 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 12 | 20240412 | 191300 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 13 | 20240412 | 191200 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 14 | 20240412 | 191100 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 15 | 20240412 | 191000 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 16 | 20240412 | 190900 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 17 | 20240412 | 190800 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 18 | 20240412 | 190700 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 19 | 20240412 | 190600 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 20 | 20240412 | 190500 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 21 | 20240412 | 190400 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 22 | 20240412 | 190300 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 23 | 20240412 | 190200 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 24 | 20240412 | 190100 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 25 | 20240412 | 190000 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 26 | 20240412 | 185900 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 27 | 20240412 | 185800 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 28 | 20240412 | 185700 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 29 | 20240412 | 185600 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 30 | 20240412 | 185500 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 31 | 20240412 | 185400 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 32 | 20240412 | 185300 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 16775 |
| 33 | 20240412 | 185200 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 34 | 20240412 | 185100 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 35 | 20240412 | 185000 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 36 | 20240412 | 184900 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 37 | 20240412 | 184800 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 38 | 20240412 | 184700 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 39 | 20240412 | 184600 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 40 | 20240412 | 184500 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 41 | 20240412 | 184400 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 42 | 20240412 | 184300 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 43 | 20240412 | 184200 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 44 | 20240412 | 184100 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 45 | 20240412 | 184000 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 46 | 20240412 | 183900 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 47 | 20240412 | 183800 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 48 | 20240412 | 183700 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 49 | 20240412 | 183600 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 50 | 20240412 | 183500 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 51 | 20240412 | 183400 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 52 | 20240412 | 183300 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 53 | 20240412 | 183200 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 54 | 20240412 | 183100 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 55 | 20240412 | 183000 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 56 | 20240412 | 182900 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 57 | 20240412 | 182800 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 58 | 20240412 | 182700 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 59 | 20240412 | 182600 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 60 | 20240412 | 182500 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 61 | 20240412 | 182400 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 62 | 20240412 | 182300 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 16775 |
| 63 | 20240412 | 182200 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 64 | 20240412 | 182100 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 65 | 20240412 | 182000 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 66 | 20240412 | 181900 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 67 | 20240412 | 181800 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 68 | 20240412 | 181700 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 69 | 20240412 | 181600 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 70 | 20240412 | 181500 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 71 | 20240412 | 181400 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 72 | 20240412 | 181300 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 73 | 20240412 | 181200 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 74 | 20240412 | 181100 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 75 | 20240412 | 181000 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 76 | 20240412 | 180900 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 77 | 20240412 | 180800 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 78 | 20240412 | 180700 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 79 | 20240412 | 180600 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 80 | 20240412 | 180500 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 81 | 20240412 | 180400 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 82 | 20240412 | 180300 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 83 | 20240412 | 180200 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 84 | 20240412 | 180100 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 85 | 20240412 | 180000 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 86 | 20240412 | 175900 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 87 | 20240412 | 175800 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 88 | 20240412 | 175700 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 89 | 20240412 | 175600 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 90 | 20240412 | 175500 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 91 | 20240412 | 175400 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 92 | 20240412 | 175300 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 16775 |
| 93 | 20240412 | 175200 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 94 | 20240412 | 175100 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 95 | 20240412 | 175000 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 96 | 20240412 | 174900 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 97 | 20240412 | 174800 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 98 | 20240412 | 174700 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 99 | 20240412 | 174600 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 100 | 20240412 | 174500 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 101 | 20240412 | 174400 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 102 | 20240412 | 174300 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 103 | 20240412 | 174200 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 104 | 20240412 | 174100 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 105 | 20240412 | 174000 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 106 | 20240412 | 173900 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 107 | 20240412 | 173800 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 108 | 20240412 | 173700 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 109 | 20240412 | 173600 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 110 | 20240412 | 173500 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 111 | 20240412 | 173400 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 112 | 20240412 | 173300 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 113 | 20240412 | 173200 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 114 | 20240412 | 173100 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 115 | 20240412 | 173000 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 116 | 20240412 | 172900 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 117 | 20240412 | 172800 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 118 | 20240412 | 172700 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 119 | 20240412 | 172600 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 120 | 20240412 | 172500 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 121 | 20240412 | 172400 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 122 | 20240412 | 172300 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 16775 |
| 123 | 20240412 | 172200 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 124 | 20240412 | 172100 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 125 | 20240412 | 172000 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 126 | 20240412 | 171900 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 127 | 20240412 | 171800 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 128 | 20240412 | 171700 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 129 | 20240412 | 171600 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 130 | 20240412 | 171500 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 131 | 20240412 | 171400 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 132 | 20240412 | 171300 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 133 | 20240412 | 171200 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 134 | 20240412 | 171100 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 135 | 20240412 | 171000 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 136 | 20240412 | 170900 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 137 | 20240412 | 170800 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 138 | 20240412 | 170700 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 139 | 20240412 | 170600 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 140 | 20240412 | 170500 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 141 | 20240412 | 170400 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 142 | 20240412 | 170300 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 143 | 20240412 | 170200 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 144 | 20240412 | 170100 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 145 | 20240412 | 170000 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 146 | 20240412 | 165900 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 147 | 20240412 | 165800 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 148 | 20240412 | 165700 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 149 | 20240412 | 165600 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 150 | 20240412 | 165500 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 151 | 20240412 | 165400 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 152 | 20240412 | 165300 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 16775 |
| 153 | 20240412 | 165200 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 154 | 20240412 | 165100 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 155 | 20240412 | 165000 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 156 | 20240412 | 164900 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 157 | 20240412 | 164800 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 158 | 20240412 | 164700 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 159 | 20240412 | 164600 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 160 | 20240412 | 164500 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 161 | 20240412 | 164400 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 162 | 20240412 | 164300 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 163 | 20240412 | 164200 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 164 | 20240412 | 164100 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 165 | 20240412 | 164000 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 166 | 20240412 | 163900 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 167 | 20240412 | 163800 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 168 | 20240412 | 163700 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 169 | 20240412 | 163600 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 170 | 20240412 | 163500 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 171 | 20240412 | 163400 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 172 | 20240412 | 163300 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 173 | 20240412 | 163200 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 174 | 20240412 | 163100 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 175 | 20240412 | 163000 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 176 | 20240412 | 162900 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 177 | 20240412 | 162800 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 178 | 20240412 | 162700 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 179 | 20240412 | 162600 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 180 | 20240412 | 162500 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 181 | 20240412 | 162400 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 182 | 20240412 | 162300 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 16775 |
| 183 | 20240412 | 162200 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 184 | 20240412 | 162100 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 185 | 20240412 | 162000 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 186 | 20240412 | 161900 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 187 | 20240412 | 161800 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 188 | 20240412 | 161700 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 189 | 20240412 | 161600 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 190 | 20240412 | 161500 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 191 | 20240412 | 161400 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 192 | 20240412 | 161300 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 193 | 20240412 | 161200 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 194 | 20240412 | 161100 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 195 | 20240412 | 161000 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 196 | 20240412 | 160900 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 197 | 20240412 | 160800 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 198 | 20240412 | 160700 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 199 | 20240412 | 160600 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 200 | 20240412 | 160500 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 201 | 20240412 | 160400 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 202 | 20240412 | 160300 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 203 | 20240412 | 160200 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 204 | 20240412 | 160100 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 205 | 20240412 | 160000 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 206 | 20240412 | 155900 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 207 | 20240412 | 155800 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 208 | 20240412 | 155700 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 209 | 20240412 | 155600 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 210 | 20240412 | 155500 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 211 | 20240412 | 155400 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 212 | 20240412 | 155300 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 16775 |
| 213 | 20240412 | 155200 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 214 | 20240412 | 155100 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 215 | 20240412 | 155000 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 216 | 20240412 | 154900 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 217 | 20240412 | 154800 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 218 | 20240412 | 154700 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 219 | 20240412 | 154600 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 220 | 20240412 | 154500 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 221 | 20240412 | 154400 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 222 | 20240412 | 154300 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 223 | 20240412 | 154200 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 224 | 20240412 | 154100 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 225 | 20240412 | 154000 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 226 | 20240412 | 153900 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 227 | 20240412 | 153800 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 228 | 20240412 | 153700 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 229 | 20240412 | 153600 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 230 | 20240412 | 153500 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 231 | 20240412 | 153400 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 232 | 20240412 | 153300 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 233 | 20240412 | 153200 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 234 | 20240412 | 153100 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 235 | 20240412 | 153000 | 102329435000 | 393000 | 393000 | 393000 | 393000 | 16775 |
| 236 | 20240412 | 152900 | 95736860000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 237 | 20240412 | 152800 | 95736860000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 238 | 20240412 | 152700 | 95736860000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 239 | 20240412 | 152600 | 95736860000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 240 | 20240412 | 152500 | 95736860000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 241 | 20240412 | 152400 | 95736860000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 242 | 20240412 | 152300 | 95736860000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 243 | 20240412 | 152200 | 95736860000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 244 | 20240412 | 152100 | 95736860000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 245 | 20240412 | 152000 | 95736860000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 246 | 20240412 | 151900 | 95736860000 | 393000 | 393500 | 393500 | 393000 | 1114 |
| 247 | 20240412 | 151800 | 95298710500 | 393000 | 394000 | 394000 | 393000 | 596 |
| 248 | 20240412 | 151700 | 95064231500 | 394000 | 393500 | 394000 | 393000 | 953 |
| 249 | 20240412 | 151600 | 94689184000 | 393500 | 393500 | 393500 | 393000 | 602 |
| 250 | 20240412 | 151500 | 94452414000 | 393500 | 393000 | 393500 | 393000 | 575 |
| 251 | 20240412 | 151400 | 94226235500 | 393000 | 393500 | 393500 | 393000 | 745 |
| 252 | 20240412 | 151300 | 93933346000 | 393500 | 393000 | 393500 | 393000 | 523 |
| 253 | 20240412 | 151200 | 93727672500 | 393500 | 393000 | 393500 | 393000 | 434 |
| 254 | 20240412 | 151100 | 93557061000 | 393500 | 393500 | 393500 | 393000 | 550 |
| 255 | 20240412 | 151000 | 93340692000 | 393500 | 393500 | 393500 | 393000 | 818 |
| 256 | 20240412 | 150900 | 93018928000 | 393000 | 393000 | 393500 | 393000 | 576 |
| 257 | 20240412 | 150800 | 92792467000 | 393000 | 393500 | 394000 | 393000 | 2135 |
| 258 | 20240412 | 150700 | 91952558500 | 393500 | 393500 | 394000 | 393500 | 276 |
| 259 | 20240412 | 150600 | 91843891000 | 394000 | 393500 | 394000 | 393500 | 145 |
| 260 | 20240412 | 150500 | 91786821500 | 393500 | 394000 | 394000 | 393500 | 572 |
| 261 | 20240412 | 150400 | 91561688000 | 394000 | 393500 | 394000 | 393500 | 438 |
| 262 | 20240412 | 150300 | 91389163500 | 393500 | 393500 | 394000 | 393500 | 241 |
| 263 | 20240412 | 150200 | 91294283000 | 393500 | 393500 | 394000 | 393500 | 189 |
| 264 | 20240412 | 150100 | 91219862000 | 394000 | 394000 | 394000 | 393500 | 209 |
| 265 | 20240412 | 150000 | 91137564500 | 393500 | 394000 | 394000 | 393500 | 494 |
| 266 | 20240412 | 145900 | 90943124500 | 393500 | 393500 | 394000 | 393500 | 470 |
| 267 | 20240412 | 145800 | 90758031500 | 393500 | 393500 | 394000 | 393500 | 182 |
| 268 | 20240412 | 145700 | 90686365500 | 393500 | 394000 | 394000 | 393500 | 857 |
| 269 | 20240412 | 145600 | 90349068500 | 394000 | 393500 | 394000 | 393500 | 254 |
| 270 | 20240412 | 145500 | 90249024500 | 393500 | 393500 | 394000 | 393500 | 517 |
| 271 | 20240412 | 145400 | 90045520500 | 393500 | 393500 | 394000 | 393500 | 140 |
| 272 | 20240412 | 145300 | 89990378500 | 393500 | 393500 | 394500 | 393500 | 1980 |
| 273 | 20240412 | 145200 | 89210324500 | 393500 | 394000 | 394000 | 393500 | 242 |
| 274 | 20240412 | 145100 | 89115015000 | 394000 | 394000 | 394000 | 393500 | 315 |
| 275 | 20240412 | 145000 | 88990926500 | 394000 | 393500 | 394000 | 393500 | 222 |
| 276 | 20240412 | 144900 | 88903497000 | 393500 | 393500 | 394500 | 393000 | 868 |
| 277 | 20240412 | 144800 | 88561744000 | 393500 | 394000 | 394000 | 393000 | 611 |
| 278 | 20240412 | 144700 | 88321308500 | 393500 | 393500 | 394000 | 393500 | 648 |
| 279 | 20240412 | 144600 | 88066301500 | 393500 | 394500 | 394500 | 393500 | 2074 |
| 280 | 20240412 | 144500 | 87249282000 | 394000 | 394500 | 394500 | 394000 | 335 |
| 281 | 20240412 | 144400 | 87117165500 | 394000 | 394000 | 394500 | 394000 | 384 |
| 282 | 20240412 | 144300 | 86965720000 | 394000 | 394500 | 394500 | 394000 | 325 |
| 283 | 20240412 | 144200 | 86837560000 | 394000 | 394500 | 394500 | 394000 | 198 |
| 284 | 20240412 | 144100 | 86759481000 | 394000 | 394500 | 394500 | 394000 | 349 |
| 285 | 20240412 | 144000 | 86621836500 | 394000 | 394500 | 394500 | 394000 | 258 |
| 286 | 20240412 | 143900 | 86520083500 | 394000 | 394500 | 394500 | 394000 | 155 |
| 287 | 20240412 | 143800 | 86458981000 | 394500 | 394500 | 394500 | 394000 | 464 |
| 288 | 20240412 | 143700 | 86275983000 | 394000 | 394500 | 394500 | 394000 | 198 |
| 289 | 20240412 | 143600 | 86197921000 | 394000 | 394500 | 395000 | 394000 | 1469 |
| 290 | 20240412 | 143500 | 85618419500 | 394500 | 395500 | 395500 | 394500 | 1612 |
| 291 | 20240412 | 143400 | 84981747500 | 395000 | 395000 | 395500 | 395000 | 111 |
| 292 | 20240412 | 143300 | 84937870000 | 395500 | 395500 | 395500 | 395000 | 261 |
| 293 | 20240412 | 143200 | 84834698000 | 395000 | 395500 | 395500 | 395000 | 147 |
| 294 | 20240412 | 143100 | 84776598000 | 395500 | 395500 | 395500 | 395000 | 157 |
| 295 | 20240412 | 143000 | 84714515000 | 395500 | 395500 | 396000 | 395000 | 800 |
| 296 | 20240412 | 142900 | 84398115000 | 395500 | 395500 | 395500 | 395000 | 195 |
| 297 | 20240412 | 142800 | 84321004500 | 395500 | 395500 | 395500 | 395000 | 187 |
| 298 | 20240412 | 142700 | 84247048000 | 395500 | 395500 | 395500 | 395000 | 293 |
| 299 | 20240412 | 142600 | 84131177500 | 395500 | 395500 | 395500 | 395000 | 650 |
| 300 | 20240412 | 142500 | 83874110000 | 395500 | 395500 | 395500 | 395000 | 579 |
| 301 | 20240412 | 142400 | 83645145500 | 395500 | 395000 | 395500 | 395000 | 224 |
| 302 | 20240412 | 142300 | 83556597000 | 395500 | 395500 | 395500 | 395000 | 151 |
| 303 | 20240412 | 142200 | 83496891500 | 395000 | 395500 | 395500 | 395000 | 78 |
| 304 | 20240412 | 142100 | 83466051000 | 395500 | 396000 | 396000 | 395000 | 835 |
| 305 | 20240412 | 142000 | 83135776500 | 396000 | 396000 | 396000 | 395500 | 164 |
| 306 | 20240412 | 141900 | 83070839500 | 396000 | 396000 | 396000 | 395500 | 281 |
| 307 | 20240412 | 141800 | 82959582000 | 396000 | 396000 | 396000 | 395500 | 212 |
| 308 | 20240412 | 141700 | 82875656500 | 395500 | 396000 | 396000 | 395500 | 426 |
| 309 | 20240412 | 141600 | 82707096000 | 396000 | 396000 | 396000 | 395500 | 123 |
| 310 | 20240412 | 141500 | 82658398000 | 396000 | 395500 | 396000 | 395000 | 101 |
| 311 | 20240412 | 141400 | 82618447500 | 395500 | 395500 | 395500 | 395000 | 280 |
| 312 | 20240412 | 141300 | 82507766500 | 395500 | 395500 | 395500 | 395000 | 515 |
| 313 | 20240412 | 141200 | 82304242500 | 395500 | 395500 | 395500 | 395000 | 251 |
| 314 | 20240412 | 141100 | 82204982000 | 395500 | 395000 | 395500 | 395000 | 217 |
| 315 | 20240412 | 141000 | 82119173500 | 395000 | 395500 | 395500 | 395000 | 68 |
| 316 | 20240412 | 140900 | 82092288500 | 395000 | 395500 | 395500 | 395000 | 151 |
| 317 | 20240412 | 140800 | 82032586500 | 395500 | 395500 | 396000 | 395000 | 966 |
| 318 | 20240412 | 140700 | 81650549500 | 395000 | 395500 | 395500 | 395000 | 504 |
| 319 | 20240412 | 140600 | 81451222000 | 395500 | 395000 | 395500 | 395000 | 302 |
| 320 | 20240412 | 140500 | 81331796000 | 395500 | 395000 | 395500 | 395000 | 324 |
| 321 | 20240412 | 140400 | 81203679000 | 395000 | 395000 | 395500 | 395000 | 167 |
| 322 | 20240412 | 140300 | 81137663500 | 395000 | 395500 | 395500 | 395000 | 100 |
| 323 | 20240412 | 140200 | 81098136000 | 395000 | 395500 | 395500 | 395000 | 331 |
| 324 | 20240412 | 140100 | 80967297500 | 395500 | 395500 | 395500 | 395000 | 221 |
| 325 | 20240412 | 140000 | 80879968000 | 395500 | 395500 | 395500 | 395000 | 186 |
| 326 | 20240412 | 135900 | 80806434000 | 395500 | 395000 | 395500 | 395000 | 136 |
| 327 | 20240412 | 135800 | 80752667000 | 395500 | 395000 | 395500 | 395000 | 90 |
| 328 | 20240412 | 135700 | 80717085500 | 395500 | 395500 | 395500 | 395000 | 174 |
| 329 | 20240412 | 135600 | 80648301000 | 395500 | 395500 | 395500 | 395000 | 79 |
| 330 | 20240412 | 135500 | 80617065500 | 395500 | 395000 | 395500 | 395000 | 139 |
| 331 | 20240412 | 135400 | 80562105500 | 395500 | 395000 | 395500 | 395000 | 110 |
| 332 | 20240412 | 135300 | 80518637500 | 395500 | 395000 | 395500 | 395000 | 316 |
| 333 | 20240412 | 135200 | 80393663000 | 395500 | 395500 | 395500 | 395000 | 85 |
| 334 | 20240412 | 135100 | 80360061500 | 395500 | 395500 | 395500 | 395000 | 55 |
| 335 | 20240412 | 135000 | 80338321000 | 395500 | 395000 | 395500 | 395000 | 229 |
| 336 | 20240412 | 134900 | 80247805500 | 395500 | 395500 | 395500 | 395000 | 66 |
| 337 | 20240412 | 134800 | 80221725000 | 395500 | 395000 | 395500 | 395000 | 756 |
| 338 | 20240412 | 134700 | 79923072000 | 395000 | 395500 | 395500 | 395000 | 171 |
| 339 | 20240412 | 134600 | 79855454500 | 395500 | 395500 | 395500 | 395000 | 245 |
| 340 | 20240412 | 134500 | 79758560500 | 395000 | 395500 | 395500 | 395000 | 91 |
| 341 | 20240412 | 134400 | 79722584000 | 395500 | 395500 | 395500 | 395000 | 163 |
| 342 | 20240412 | 134300 | 79658142500 | 395000 | 395500 | 395500 | 395000 | 128 |
| 343 | 20240412 | 134200 | 79607524500 | 395500 | 395000 | 395500 | 395000 | 314 |
| 344 | 20240412 | 134100 | 79483460000 | 395500 | 395500 | 395500 | 395000 | 193 |
| 345 | 20240412 | 134000 | 79407146500 | 395000 | 395500 | 395500 | 395000 | 130 |
| 346 | 20240412 | 133900 | 79355741000 | 395500 | 395500 | 396000 | 395500 | 601 |
| 347 | 20240412 | 133800 | 79118027500 | 396000 | 396000 | 396000 | 395500 | 235 |
| 348 | 20240412 | 133700 | 79024976500 | 395500 | 396000 | 396000 | 395500 | 200 |
| 349 | 20240412 | 133600 | 78945833500 | 396000 | 396000 | 396500 | 395500 | 635 |
| 350 | 20240412 | 133500 | 78694315500 | 396000 | 396500 | 396500 | 396000 | 130 |
| 351 | 20240412 | 133400 | 78642783500 | 396500 | 396500 | 396500 | 396000 | 293 |
| 352 | 20240412 | 133300 | 78526618000 | 396500 | 397000 | 397000 | 396000 | 99 |
| 353 | 20240412 | 133200 | 78487364000 | 397000 | 397000 | 397000 | 396000 | 955 |
| 354 | 20240412 | 133100 | 78108729500 | 397000 | 396500 | 397000 | 396500 | 387 |
| 355 | 20240412 | 133000 | 77955221000 | 396500 | 396000 | 396500 | 396000 | 164 |
| 356 | 20240412 | 132900 | 77890215000 | 396500 | 395500 | 396500 | 395500 | 777 |
| 357 | 20240412 | 132800 | 77582485000 | 396000 | 396000 | 396000 | 395500 | 110 |
| 358 | 20240412 | 132700 | 77538932500 | 396000 | 395500 | 396000 | 395000 | 431 |
| 359 | 20240412 | 132600 | 77368402500 | 395500 | 395500 | 395500 | 395000 | 123 |
| 360 | 20240412 | 132500 | 77319770000 | 395500 | 396000 | 396000 | 395000 | 306 |
| 361 | 20240412 | 132400 | 77198739000 | 395500 | 396000 | 396000 | 395500 | 820 |
| 362 | 20240412 | 132300 | 76874355000 | 396000 | 396000 | 396000 | 395500 | 301 |
| 363 | 20240412 | 132200 | 76755174000 | 396000 | 395500 | 396000 | 395500 | 131 |
| 364 | 20240412 | 132100 | 76703310500 | 396000 | 395500 | 396000 | 395500 | 113 |
| 365 | 20240412 | 132000 | 76658587000 | 396000 | 396000 | 396000 | 395500 | 122 |
| 366 | 20240412 | 131900 | 76610286000 | 395500 | 396000 | 396000 | 395500 | 197 |
| 367 | 20240412 | 131800 | 76532323000 | 396000 | 396000 | 396000 | 395500 | 53 |
| 368 | 20240412 | 131700 | 76511345500 | 395500 | 396000 | 396000 | 395500 | 171 |
| 369 | 20240412 | 131600 | 76443667000 | 396000 | 396000 | 396000 | 395500 | 44 |
| 370 | 20240412 | 131500 | 76426248000 | 396000 | 396000 | 396000 | 395500 | 527 |
| 371 | 20240412 | 131400 | 76217764500 | 396000 | 396000 | 396000 | 395500 | 47 |
| 372 | 20240412 | 131300 | 76199153000 | 396000 | 396500 | 396500 | 395500 | 793 |
| 373 | 20240412 | 131200 | 75885139500 | 396500 | 396500 | 396500 | 396000 | 120 |
| 374 | 20240412 | 131100 | 75837566500 | 396000 | 395500 | 396500 | 395500 | 1093 |
| 375 | 20240412 | 131000 | 75405087000 | 395500 | 395000 | 395500 | 395000 | 101 |
| 376 | 20240412 | 130900 | 75365152000 | 395500 | 395500 | 395500 | 395000 | 69 |
| 377 | 20240412 | 130800 | 75337878000 | 395500 | 395000 | 395500 | 395000 | 72 |
| 378 | 20240412 | 130700 | 75309424500 | 395000 | 395500 | 396000 | 395000 | 751 |
| 379 | 20240412 | 130600 | 75012525500 | 396000 | 396500 | 396500 | 395500 | 1345 |
| 380 | 20240412 | 130500 | 74479879000 | 396500 | 396000 | 396500 | 395500 | 305 |
| 381 | 20240412 | 130400 | 74359069500 | 396000 | 395500 | 396000 | 395500 | 231 |
| 382 | 20240412 | 130300 | 74267627000 | 396000 | 395500 | 396000 | 395000 | 765 |
| 383 | 20240412 | 130200 | 73965069000 | 395000 | 395000 | 395500 | 395000 | 114 |
| 384 | 20240412 | 130100 | 73920018500 | 395500 | 395500 | 395500 | 395000 | 161 |
| 385 | 20240412 | 130000 | 73856373000 | 395000 | 395500 | 395500 | 395000 | 130 |
| 386 | 20240412 | 125900 | 73804966500 | 395500 | 395500 | 395500 | 395000 | 267 |
| 387 | 20240412 | 125800 | 73699452000 | 395000 | 395000 | 395500 | 394500 | 570 |
| 388 | 20240412 | 125700 | 73474265000 | 395000 | 395000 | 395000 | 394500 | 113 |
| 389 | 20240412 | 125600 | 73429634500 | 395000 | 395000 | 395000 | 394500 | 217 |
| 390 | 20240412 | 125500 | 73343926500 | 395000 | 394500 | 395000 | 394500 | 163 |
| 391 | 20240412 | 125400 | 73279546000 | 395000 | 395000 | 395000 | 394500 | 397 |
| 392 | 20240412 | 125300 | 73122742000 | 395000 | 394500 | 395000 | 394500 | 648 |
| 393 | 20240412 | 125200 | 72866809000 | 395000 | 395000 | 395000 | 394500 | 111 |
| 394 | 20240412 | 125100 | 72822996500 | 395000 | 394500 | 395000 | 394500 | 148 |
| 395 | 20240412 | 125000 | 72764566000 | 395000 | 395000 | 395500 | 394500 | 727 |
| 396 | 20240412 | 124900 | 72477402500 | 395000 | 395000 | 395500 | 395000 | 299 |
| 397 | 20240412 | 124800 | 72359265500 | 395000 | 395500 | 396000 | 394500 | 2652 |
| 398 | 20240412 | 124700 | 71311479000 | 395500 | 395500 | 396000 | 395500 | 243 |
| 399 | 20240412 | 124600 | 71215360500 | 395500 | 396000 | 396000 | 395500 | 216 |
| 400 | 20240412 | 124500 | 71129883500 | 396000 | 395500 | 396000 | 395500 | 83 |
| 401 | 20240412 | 124400 | 71097045500 | 396000 | 397000 | 397000 | 396000 | 702 |
| 402 | 20240412 | 124300 | 70818930000 | 397000 | 396500 | 397000 | 396500 | 189 |
| 403 | 20240412 | 124200 | 70743935500 | 396500 | 396500 | 397000 | 396500 | 358 |
| 404 | 20240412 | 124100 | 70601975500 | 397000 | 396500 | 397000 | 396500 | 430 |
| 405 | 20240412 | 124000 | 70431440500 | 396500 | 396500 | 397500 | 396500 | 580 |
| 406 | 20240412 | 123900 | 70201382500 | 396500 | 397500 | 397500 | 396500 | 1632 |
| 407 | 20240412 | 123800 | 69553001000 | 397500 | 398000 | 398000 | 397500 | 443 |
| 408 | 20240412 | 123700 | 69376852000 | 397500 | 398000 | 398000 | 397500 | 105 |
| 409 | 20240412 | 123600 | 69335067000 | 398000 | 397500 | 398000 | 397500 | 675 |
| 410 | 20240412 | 123500 | 69066442000 | 398000 | 398000 | 398000 | 397500 | 370 |
| 411 | 20240412 | 123400 | 68919196000 | 398000 | 397500 | 398000 | 397500 | 159 |
| 412 | 20240412 | 123300 | 68855925000 | 398000 | 398000 | 398000 | 397500 | 183 |
| 413 | 20240412 | 123200 | 68783094000 | 398000 | 397500 | 398000 | 397500 | 170 |
| 414 | 20240412 | 123100 | 68715448500 | 398000 | 398000 | 398500 | 397500 | 137 |
| 415 | 20240412 | 123000 | 68660919000 | 398000 | 399000 | 399000 | 398000 | 1069 |
| 416 | 20240412 | 122900 | 68235174000 | 398500 | 398500 | 399000 | 398500 | 566 |
| 417 | 20240412 | 122800 | 68009586000 | 398500 | 398500 | 398500 | 398000 | 225 |
| 418 | 20240412 | 122700 | 67919937000 | 398500 | 398500 | 398500 | 398000 | 261 |
| 419 | 20240412 | 122600 | 67815947000 | 398000 | 398500 | 398500 | 398000 | 56 |
| 420 | 20240412 | 122500 | 67793644000 | 398500 | 398500 | 398500 | 398000 | 72 |
| 421 | 20240412 | 122400 | 67764972500 | 398000 | 398000 | 398500 | 398000 | 272 |
| 422 | 20240412 | 122300 | 67656673000 | 398000 | 397000 | 398500 | 397000 | 1033 |
| 423 | 20240412 | 122200 | 67245929500 | 397500 | 399000 | 399000 | 397000 | 3019 |
| 424 | 20240412 | 122100 | 66044180500 | 399000 | 399000 | 399000 | 398500 | 132 |
| 425 | 20240412 | 122000 | 65991513500 | 398500 | 398500 | 399000 | 398500 | 299 |
| 426 | 20240412 | 121900 | 65872269000 | 399000 | 399000 | 399000 | 398500 | 121 |
| 427 | 20240412 | 121800 | 65823996500 | 399000 | 399000 | 399000 | 398500 | 157 |
| 428 | 20240412 | 121700 | 65761368000 | 399000 | 399000 | 399000 | 398500 | 239 |
| 429 | 20240412 | 121600 | 65666080000 | 398500 | 398500 | 399000 | 398500 | 211 |
| 430 | 20240412 | 121500 | 65581987500 | 398500 | 399000 | 399000 | 398500 | 180 |
| 431 | 20240412 | 121400 | 65510170500 | 399000 | 397500 | 399000 | 397500 | 889 |
| 432 | 20240412 | 121300 | 65156312000 | 398000 | 397500 | 398000 | 397500 | 329 |
| 433 | 20240412 | 121200 | 65025436500 | 398000 | 398500 | 398500 | 397500 | 1508 |
| 434 | 20240412 | 121100 | 64425351000 | 398500 | 399500 | 399500 | 398500 | 1442 |
| 435 | 20240412 | 121000 | 63850097500 | 399500 | 399000 | 399500 | 399000 | 114 |
| 436 | 20240412 | 120900 | 63804565500 | 399500 | 399500 | 399500 | 399000 | 638 |
| 437 | 20240412 | 120800 | 63549785500 | 399500 | 399500 | 399500 | 399000 | 107 |
| 438 | 20240412 | 120700 | 63507046000 | 399000 | 399500 | 399500 | 399000 | 294 |
| 439 | 20240412 | 120600 | 63389620500 | 399500 | 399500 | 399500 | 399000 | 130 |
| 440 | 20240412 | 120500 | 63337702500 | 399000 | 399500 | 399500 | 399000 | 115 |
| 441 | 20240412 | 120400 | 63291780500 | 399500 | 399500 | 399500 | 399000 | 437 |
| 442 | 20240412 | 120300 | 63117329000 | 399500 | 398500 | 399500 | 398000 | 974 |
| 443 | 20240412 | 120200 | 62729030500 | 398000 | 399000 | 399000 | 398000 | 1074 |
| 444 | 20240412 | 120100 | 62300833500 | 399000 | 399500 | 399500 | 398500 | 1848 |
| 445 | 20240412 | 120000 | 61563416500 | 399500 | 399500 | 399500 | 399000 | 90 |
| 446 | 20240412 | 115900 | 61527462000 | 399500 | 399000 | 399500 | 399000 | 412 |
| 447 | 20240412 | 115800 | 61362883000 | 399500 | 399500 | 399500 | 399000 | 197 |
| 448 | 20240412 | 115700 | 61284185000 | 399000 | 399000 | 399500 | 399000 | 108 |
| 449 | 20240412 | 115600 | 61241042500 | 399500 | 399500 | 399500 | 399000 | 160 |
| 450 | 20240412 | 115500 | 61177123500 | 399000 | 399500 | 399500 | 399000 | 121 |
| 451 | 20240412 | 115400 | 61128802500 | 399500 | 399500 | 399500 | 399000 | 197 |
| 452 | 20240412 | 115300 | 61050116500 | 399500 | 399500 | 399500 | 399000 | 161 |
| 453 | 20240412 | 115200 | 60985802000 | 399500 | 399500 | 399500 | 399000 | 300 |
| 454 | 20240412 | 115100 | 60865988500 | 399500 | 399500 | 399500 | 399000 | 1162 |
| 455 | 20240412 | 115000 | 60401992000 | 399500 | 399500 | 399500 | 399000 | 69 |
| 456 | 20240412 | 114900 | 60374428000 | 399000 | 399500 | 399500 | 399000 | 113 |
| 457 | 20240412 | 114800 | 60329291000 | 399000 | 399500 | 400000 | 399000 | 148 |
| 458 | 20240412 | 114700 | 60270166000 | 399500 | 399500 | 400000 | 399000 | 92 |
| 459 | 20240412 | 114600 | 60233413500 | 399000 | 401000 | 401000 | 399000 | 1396 |
| 460 | 20240412 | 114500 | 59675224500 | 401000 | 400500 | 401000 | 400500 | 738 |
| 461 | 20240412 | 114400 | 59379632000 | 400500 | 400000 | 400500 | 400000 | 1055 |
| 462 | 20240412 | 114300 | 58957536000 | 400000 | 399500 | 400000 | 399500 | 579 |
| 463 | 20240412 | 114200 | 58726099000 | 399500 | 399500 | 399500 | 399000 | 131 |
| 464 | 20240412 | 114100 | 58673773000 | 399500 | 399500 | 399500 | 399000 | 200 |
| 465 | 20240412 | 114000 | 58593879000 | 399500 | 399500 | 400000 | 399000 | 776 |
| 466 | 20240412 | 113900 | 58283873500 | 399500 | 400000 | 400000 | 399000 | 1236 |
| 467 | 20240412 | 113800 | 57790182000 | 400000 | 400000 | 400000 | 399500 | 515 |
| 468 | 20240412 | 113700 | 57584182500 | 400000 | 399000 | 400000 | 399000 | 889 |
| 469 | 20240412 | 113600 | 57229180000 | 399000 | 399000 | 399000 | 398500 | 136 |
| 470 | 20240412 | 113500 | 57174918000 | 399000 | 399000 | 399000 | 398500 | 206 |
| 471 | 20240412 | 113400 | 57092765500 | 399000 | 398500 | 399000 | 398500 | 206 |
| 472 | 20240412 | 113300 | 57010578500 | 399000 | 399000 | 399000 | 398500 | 167 |
| 473 | 20240412 | 113200 | 56943987500 | 399000 | 399000 | 399000 | 398500 | 597 |
| 474 | 20240412 | 113100 | 56705907000 | 399000 | 399000 | 399000 | 398500 | 268 |
| 475 | 20240412 | 113000 | 56599027500 | 399000 | 399500 | 399500 | 398500 | 364 |
| 476 | 20240412 | 112900 | 56453766000 | 399500 | 400000 | 400000 | 399000 | 825 |
| 477 | 20240412 | 112800 | 56124377500 | 400000 | 401000 | 401000 | 399500 | 2226 |
| 478 | 20240412 | 112700 | 55233295500 | 401000 | 401000 | 401000 | 400500 | 322 |
| 479 | 20240412 | 112600 | 55104190000 | 401000 | 401000 | 401000 | 400500 | 154 |
| 480 | 20240412 | 112500 | 55042464000 | 401000 | 401000 | 401000 | 400500 | 673 |
| 481 | 20240412 | 112400 | 54772702500 | 401000 | 400500 | 401000 | 400000 | 309 |
| 482 | 20240412 | 112300 | 54648839000 | 400500 | 400500 | 400500 | 400000 | 275 |
| 483 | 20240412 | 112200 | 54538705000 | 400500 | 400000 | 400500 | 400000 | 332 |
| 484 | 20240412 | 112100 | 54405848000 | 400000 | 399500 | 400000 | 399500 | 166 |
| 485 | 20240412 | 112000 | 54339467500 | 399500 | 399500 | 399500 | 399000 | 316 |
| 486 | 20240412 | 111900 | 54213234500 | 399500 | 399500 | 399500 | 399000 | 138 |
| 487 | 20240412 | 111800 | 54158107500 | 399500 | 399000 | 399500 | 399000 | 644 |
| 488 | 20240412 | 111700 | 53901022000 | 399500 | 400000 | 400000 | 399500 | 351 |
| 489 | 20240412 | 111600 | 53760781000 | 399500 | 399500 | 400000 | 399500 | 437 |
| 490 | 20240412 | 111500 | 53586173500 | 400000 | 400500 | 401000 | 399500 | 997 |
| 491 | 20240412 | 111400 | 53187309000 | 401000 | 401500 | 401500 | 400000 | 649 |
| 492 | 20240412 | 111300 | 52927219500 | 402000 | 401000 | 402000 | 401000 | 3029 |
| 493 | 20240412 | 111200 | 51711265000 | 400500 | 401000 | 401000 | 400500 | 1130 |
| 494 | 20240412 | 111100 | 51258144500 | 400500 | 400500 | 401000 | 400000 | 254 |
| 495 | 20240412 | 111000 | 51156408000 | 400500 | 401000 | 401000 | 400500 | 894 |
| 496 | 20240412 | 110900 | 50798282000 | 400500 | 400500 | 400500 | 400000 | 436 |
| 497 | 20240412 | 110800 | 50623697500 | 400500 | 401500 | 401500 | 400500 | 2119 |
| 498 | 20240412 | 110700 | 49774154000 | 401000 | 401500 | 401500 | 401000 | 260 |
| 499 | 20240412 | 110600 | 49669774000 | 401000 | 401500 | 401500 | 401000 | 332 |
| 500 | 20240412 | 110500 | 49536510500 | 401500 | 401500 | 401500 | 401000 | 196 |
| 501 | 20240412 | 110400 | 49457830000 | 401500 | 401500 | 401500 | 401000 | 432 |
| 502 | 20240412 | 110300 | 49284432500 | 401500 | 401500 | 401500 | 401000 | 306 |
| 503 | 20240412 | 110200 | 49161575000 | 401500 | 401500 | 401500 | 401000 | 386 |
| 504 | 20240412 | 110100 | 49006608000 | 401500 | 401500 | 401500 | 401000 | 325 |
| 505 | 20240412 | 110000 | 48876127500 | 401500 | 401500 | 401500 | 401000 | 555 |
| 506 | 20240412 | 105900 | 48653410000 | 401500 | 401500 | 401500 | 401000 | 507 |
| 507 | 20240412 | 105800 | 48449866500 | 401500 | 401000 | 401500 | 401000 | 567 |
| 508 | 20240412 | 105700 | 48222362500 | 400500 | 400500 | 401000 | 400000 | 420 |
| 509 | 20240412 | 105600 | 48054071000 | 400500 | 401000 | 401000 | 400000 | 628 |
| 510 | 20240412 | 105500 | 47802481500 | 401000 | 400000 | 401000 | 400000 | 725 |
| 511 | 20240412 | 105400 | 47512126000 | 400000 | 401500 | 402000 | 399500 | 1810 |
| 512 | 20240412 | 105300 | 46786653000 | 402000 | 401500 | 402000 | 401000 | 868 |
| 513 | 20240412 | 105200 | 46438001500 | 402000 | 402000 | 402000 | 401500 | 933 |
| 514 | 20240412 | 105100 | 46063103000 | 401500 | 402500 | 402500 | 401500 | 2599 |
| 515 | 20240412 | 105000 | 45018200500 | 402500 | 402000 | 402500 | 401500 | 1674 |
| 516 | 20240412 | 104900 | 44344946000 | 401500 | 401000 | 402000 | 401000 | 1561 |
| 517 | 20240412 | 104800 | 43718438000 | 401000 | 400000 | 401000 | 400000 | 1454 |
| 518 | 20240412 | 104700 | 43136320000 | 400000 | 400000 | 400500 | 399500 | 3790 |
| 519 | 20240412 | 104600 | 41620075000 | 400000 | 399500 | 400000 | 399000 | 1344 |
| 520 | 20240412 | 104500 | 41083102500 | 399500 | 399500 | 399500 | 399000 | 430 |
| 521 | 20240412 | 104400 | 40911341500 | 399500 | 399000 | 399500 | 398500 | 911 |
| 522 | 20240412 | 104300 | 40547878000 | 399000 | 399000 | 399000 | 398000 | 953 |
| 523 | 20240412 | 104200 | 40168038500 | 398500 | 399000 | 399000 | 398500 | 686 |
| 524 | 20240412 | 104100 | 39894457000 | 399000 | 399000 | 399000 | 397500 | 1498 |
| 525 | 20240412 | 104000 | 39297793000 | 399000 | 399000 | 399500 | 399000 | 1593 |
| 526 | 20240412 | 103900 | 38661969500 | 399500 | 400000 | 400000 | 399000 | 2260 |
| 527 | 20240412 | 103800 | 37758896500 | 400000 | 399000 | 400000 | 399000 | 1377 |
| 528 | 20240412 | 103700 | 37208699500 | 399500 | 399500 | 399500 | 399000 | 412 |
| 529 | 20240412 | 103600 | 37044124000 | 399000 | 399000 | 399500 | 399000 | 373 |
| 530 | 20240412 | 103500 | 36895141000 | 399500 | 398000 | 399500 | 398000 | 1306 |
| 531 | 20240412 | 103400 | 36374161000 | 398000 | 398500 | 398500 | 398000 | 359 |
| 532 | 20240412 | 103300 | 36231106500 | 398500 | 399500 | 399500 | 398000 | 2961 |
| 533 | 20240412 | 103200 | 35049703500 | 399500 | 398500 | 399500 | 398500 | 2750 |
| 534 | 20240412 | 103100 | 33952419000 | 398500 | 397500 | 398500 | 397500 | 1254 |
| 535 | 20240412 | 103000 | 33453049500 | 397500 | 397500 | 398000 | 397000 | 894 |
| 536 | 20240412 | 102900 | 33097678500 | 397500 | 397000 | 397500 | 396500 | 1098 |
| 537 | 20240412 | 102800 | 32661617000 | 396500 | 396000 | 397000 | 395500 | 1177 |
| 538 | 20240412 | 102700 | 32195084000 | 396000 | 395500 | 396000 | 395000 | 836 |
| 539 | 20240412 | 102600 | 31864316500 | 395500 | 395500 | 395500 | 395000 | 961 |
| 540 | 20240412 | 102500 | 31484541000 | 395500 | 395500 | 395500 | 395000 | 624 |
| 541 | 20240412 | 102400 | 31237753000 | 395500 | 395500 | 395500 | 395000 | 774 |
| 542 | 20240412 | 102300 | 30931714000 | 395500 | 395500 | 395500 | 395000 | 207 |
| 543 | 20240412 | 102200 | 30849847000 | 395000 | 394500 | 395500 | 394500 | 954 |
| 544 | 20240412 | 102100 | 30473045500 | 395000 | 395000 | 395500 | 394500 | 2767 |
| 545 | 20240412 | 102000 | 29380192500 | 395000 | 395000 | 395000 | 394500 | 825 |
| 546 | 20240412 | 101900 | 29054321500 | 395000 | 394500 | 395000 | 394000 | 1732 |
| 547 | 20240412 | 101800 | 28370652000 | 394500 | 394500 | 394500 | 394000 | 257 |
| 548 | 20240412 | 101700 | 28269266000 | 394500 | 394000 | 394500 | 394000 | 856 |
| 549 | 20240412 | 101600 | 27931935000 | 394000 | 394000 | 394000 | 394000 | 209 |
| 550 | 20240412 | 101500 | 27849589000 | 394000 | 394000 | 394000 | 393500 | 121 |
| 551 | 20240412 | 101400 | 27801930500 | 394000 | 392500 | 394000 | 392000 | 1645 |
| 552 | 20240412 | 101300 | 27155407000 | 392500 | 392500 | 392500 | 392000 | 211 |
| 553 | 20240412 | 101200 | 27072614500 | 392000 | 392500 | 392500 | 392000 | 1570 |
| 554 | 20240412 | 101100 | 26456819000 | 393000 | 393000 | 393000 | 392500 | 38 |
| 555 | 20240412 | 101000 | 26441888000 | 393000 | 392500 | 393000 | 392000 | 194 |
| 556 | 20240412 | 100900 | 26365743500 | 392500 | 393000 | 393000 | 392000 | 2036 |
| 557 | 20240412 | 100800 | 25566759500 | 393000 | 392500 | 393000 | 392500 | 138 |
| 558 | 20240412 | 100700 | 25512526000 | 393000 | 393000 | 393000 | 392500 | 409 |
| 559 | 20240412 | 100600 | 25351789500 | 393000 | 393500 | 394000 | 393000 | 2738 |
| 560 | 20240412 | 100500 | 24274735000 | 393000 | 392500 | 393500 | 392000 | 1411 |
| 561 | 20240412 | 100400 | 23720431000 | 392500 | 392500 | 392500 | 392000 | 439 |
| 562 | 20240412 | 100300 | 23548134000 | 392500 | 392500 | 392500 | 392000 | 243 |
| 563 | 20240412 | 100200 | 23452762000 | 392500 | 392500 | 392500 | 392000 | 300 |
| 564 | 20240412 | 100100 | 23335041500 | 392500 | 392000 | 392500 | 392000 | 83 |
| 565 | 20240412 | 100000 | 23302469500 | 392000 | 392000 | 392500 | 392000 | 84 |
| 566 | 20240412 | 095900 | 23269506500 | 392500 | 392000 | 392500 | 391500 | 607 |
| 567 | 20240412 | 095800 | 23031539000 | 392000 | 391000 | 392000 | 390500 | 659 |
| 568 | 20240412 | 095700 | 22773747000 | 391000 | 390500 | 391000 | 390500 | 30 |
| 569 | 20240412 | 095600 | 22762024000 | 391000 | 391000 | 391000 | 390500 | 118 |
| 570 | 20240412 | 095500 | 22715893500 | 391000 | 391500 | 391500 | 390500 | 888 |
| 571 | 20240412 | 095400 | 22368671000 | 391500 | 391000 | 391500 | 390500 | 288 |
| 572 | 20240412 | 095300 | 22256060000 | 391000 | 390500 | 391000 | 390500 | 59 |
| 573 | 20240412 | 095200 | 22232993500 | 390500 | 391000 | 391000 | 390500 | 229 |
| 574 | 20240412 | 095100 | 22143521500 | 390500 | 391000 | 391000 | 390500 | 665 |
| 575 | 20240412 | 095000 | 21883589500 | 391500 | 392000 | 392500 | 391000 | 1299 |
| 576 | 20240412 | 094900 | 21374696500 | 392500 | 392500 | 392500 | 392000 | 1042 |
| 577 | 20240412 | 094800 | 20965870500 | 393000 | 392500 | 393000 | 392500 | 583 |
| 578 | 20240412 | 094700 | 20736912000 | 392500 | 392500 | 393000 | 392000 | 2849 |
| 579 | 20240412 | 094600 | 19618545500 | 392000 | 392000 | 392500 | 392000 | 462 |
| 580 | 20240412 | 094500 | 19437393500 | 392000 | 392500 | 392500 | 392000 | 588 |
| 581 | 20240412 | 094400 | 19206801500 | 392000 | 391500 | 392500 | 391500 | 2047 |
| 582 | 20240412 | 094300 | 18404503500 | 391500 | 391000 | 391500 | 391000 | 924 |
| 583 | 20240412 | 094200 | 18042885500 | 391500 | 390500 | 391500 | 390000 | 2062 |
| 584 | 20240412 | 094100 | 17237447500 | 390000 | 390500 | 390500 | 390000 | 89 |
| 585 | 20240412 | 094000 | 17202704000 | 390000 | 390500 | 390500 | 390000 | 290 |
| 586 | 20240412 | 093900 | 17089479500 | 390500 | 390500 | 390500 | 390000 | 147 |
| 587 | 20240412 | 093800 | 17032079500 | 390000 | 390000 | 390500 | 390000 | 500 |
| 588 | 20240412 | 093700 | 16836873500 | 390000 | 390500 | 390500 | 390000 | 227 |
| 589 | 20240412 | 093600 | 16748300000 | 390500 | 390000 | 390500 | 390000 | 142 |
| 590 | 20240412 | 093500 | 16692854500 | 390000 | 390500 | 390500 | 390000 | 650 |
| 591 | 20240412 | 093400 | 16439322500 | 390000 | 390500 | 390500 | 390000 | 107 |
| 592 | 20240412 | 093300 | 16397548500 | 390500 | 390000 | 390500 | 390000 | 805 |
| 593 | 20240412 | 093200 | 16083546500 | 390000 | 389500 | 390000 | 389500 | 275 |
| 594 | 20240412 | 093100 | 15976314500 | 390000 | 390000 | 390000 | 389500 | 141 |
| 595 | 20240412 | 093000 | 15921362000 | 390000 | 390000 | 390000 | 389500 | 181 |
| 596 | 20240412 | 092900 | 15850828500 | 390000 | 390000 | 390500 | 389500 | 1593 |
| 597 | 20240412 | 092800 | 15229588500 | 390000 | 390000 | 390500 | 390000 | 364 |
| 598 | 20240412 | 092700 | 15087562500 | 390000 | 390000 | 390500 | 390000 | 207 |
| 599 | 20240412 | 092600 | 15006818000 | 390000 | 390500 | 390500 | 390000 | 93 |
| 600 | 20240412 | 092500 | 14970523000 | 390500 | 391000 | 391000 | 390000 | 1166 |
| 601 | 20240412 | 092400 | 14515162000 | 390500 | 391000 | 391000 | 390500 | 210 |
| 602 | 20240412 | 092300 | 14433090000 | 391000 | 391000 | 391000 | 390500 | 691 |
| 603 | 20240412 | 092200 | 14162911500 | 391000 | 390000 | 391000 | 390000 | 1029 |
| 604 | 20240412 | 092100 | 13760938500 | 390500 | 390500 | 390500 | 390000 | 302 |
| 605 | 20240412 | 092000 | 13643067500 | 390500 | 391000 | 391000 | 390500 | 939 |
| 606 | 20240412 | 091900 | 13276336000 | 390500 | 391000 | 391000 | 390500 | 810 |
| 607 | 20240412 | 091800 | 12959997500 | 390500 | 391000 | 391500 | 390500 | 710 |
| 608 | 20240412 | 091700 | 12682357500 | 391500 | 391000 | 391500 | 391000 | 1507 |
| 609 | 20240412 | 091600 | 12093018000 | 391000 | 391500 | 391500 | 390500 | 462 |
| 610 | 20240412 | 091500 | 11912381000 | 391000 | 391500 | 391500 | 391000 | 918 |
| 611 | 20240412 | 091400 | 11553359000 | 391000 | 391500 | 391500 | 390500 | 1892 |
| 612 | 20240412 | 091300 | 10813744000 | 391500 | 390500 | 391500 | 390000 | 586 |
| 613 | 20240412 | 091200 | 10584582000 | 390500 | 389000 | 390500 | 389000 | 1274 |
| 614 | 20240412 | 091100 | 10088196500 | 389000 | 389500 | 389500 | 389000 | 252 |
| 615 | 20240412 | 091000 | 9990106500 | 389000 | 389000 | 389500 | 388500 | 711 |
| 616 | 20240412 | 090900 | 9713475000 | 388500 | 388500 | 389500 | 388500 | 914 |
| 617 | 20240412 | 090800 | 9358020500 | 388500 | 388000 | 388500 | 387000 | 2463 |
| 618 | 20240412 | 090700 | 8403057500 | 388500 | 389500 | 390000 | 388000 | 2116 |
| 619 | 20240412 | 090600 | 7579776000 | 389500 | 390000 | 390000 | 389500 | 1378 |
| 620 | 20240412 | 090500 | 7042672000 | 390000 | 391500 | 391500 | 389500 | 2965 |
| 621 | 20240412 | 090400 | 5885139000 | 391000 | 392000 | 392000 | 391000 | 1865 |
| 622 | 20240412 | 090300 | 5154393000 | 392000 | 391500 | 392500 | 391000 | 3245 |
| 623 | 20240412 | 090200 | 3883051000 | 391500 | 391000 | 391500 | 390000 | 2530 |
| 624 | 20240412 | 090100 | 2894289500 | 391500 | 390500 | 391500 | 389500 | 2951 |
| 625 | 20240412 | 090000 | 1741776500 | 390500 | 391500 | 391500 | 390000 | 4453 |