36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240408 | 192700 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 6868 |
| 3 | 20240408 | 192600 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 4 | 20240408 | 192500 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 5 | 20240408 | 192400 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 6 | 20240408 | 192300 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 7 | 20240408 | 192200 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 8 | 20240408 | 192100 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 9 | 20240408 | 192000 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 10 | 20240408 | 191900 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 11 | 20240408 | 191800 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 12 | 20240408 | 191700 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 13 | 20240408 | 191600 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 14 | 20240408 | 191500 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 15 | 20240408 | 191400 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 16 | 20240408 | 191300 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 17 | 20240408 | 191200 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 18 | 20240408 | 191100 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 19 | 20240408 | 191000 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 20 | 20240408 | 190900 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 21 | 20240408 | 190800 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 22 | 20240408 | 190700 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 23 | 20240408 | 190600 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 24 | 20240408 | 190500 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 25 | 20240408 | 190400 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 26 | 20240408 | 190300 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 27 | 20240408 | 190200 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 28 | 20240408 | 190100 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 29 | 20240408 | 190000 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 30 | 20240408 | 185900 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 31 | 20240408 | 185800 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 32 | 20240408 | 185700 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 6868 |
| 33 | 20240408 | 185600 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 34 | 20240408 | 185500 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 35 | 20240408 | 185400 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 36 | 20240408 | 185300 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 37 | 20240408 | 185200 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 38 | 20240408 | 185100 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 39 | 20240408 | 185000 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 40 | 20240408 | 184900 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 41 | 20240408 | 184800 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 42 | 20240408 | 184700 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 43 | 20240408 | 184600 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 44 | 20240408 | 184500 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 45 | 20240408 | 184400 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 46 | 20240408 | 184300 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 47 | 20240408 | 184200 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 48 | 20240408 | 184100 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 49 | 20240408 | 184000 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 50 | 20240408 | 183900 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 51 | 20240408 | 183800 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 52 | 20240408 | 183700 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 53 | 20240408 | 183600 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 54 | 20240408 | 183500 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 55 | 20240408 | 183400 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 56 | 20240408 | 183300 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 57 | 20240408 | 183200 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 58 | 20240408 | 183100 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 59 | 20240408 | 183000 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 60 | 20240408 | 182900 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 61 | 20240408 | 182800 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 62 | 20240408 | 182700 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 6868 |
| 63 | 20240408 | 182600 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 64 | 20240408 | 182500 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 65 | 20240408 | 182400 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 66 | 20240408 | 182300 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 67 | 20240408 | 182200 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 68 | 20240408 | 182100 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 69 | 20240408 | 182000 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 70 | 20240408 | 181900 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 71 | 20240408 | 181800 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 72 | 20240408 | 181700 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 73 | 20240408 | 181600 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 74 | 20240408 | 181500 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 75 | 20240408 | 181400 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 76 | 20240408 | 181300 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 77 | 20240408 | 181200 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 78 | 20240408 | 181100 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 79 | 20240408 | 181000 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 80 | 20240408 | 180900 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 81 | 20240408 | 180800 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 82 | 20240408 | 180700 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 83 | 20240408 | 180600 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 84 | 20240408 | 180500 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 85 | 20240408 | 180400 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 86 | 20240408 | 180300 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 87 | 20240408 | 180200 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 88 | 20240408 | 180100 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 89 | 20240408 | 180000 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 90 | 20240408 | 175900 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 91 | 20240408 | 175800 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 92 | 20240408 | 175700 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 6868 |
| 93 | 20240408 | 175600 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 94 | 20240408 | 175500 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 95 | 20240408 | 175400 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 96 | 20240408 | 175300 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 97 | 20240408 | 175200 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 98 | 20240408 | 175100 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 99 | 20240408 | 175000 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 100 | 20240408 | 174900 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 101 | 20240408 | 174800 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 102 | 20240408 | 174700 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 103 | 20240408 | 174600 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 104 | 20240408 | 174500 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 105 | 20240408 | 174400 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 106 | 20240408 | 174300 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 107 | 20240408 | 174200 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 108 | 20240408 | 174100 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 109 | 20240408 | 174000 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 110 | 20240408 | 173900 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 111 | 20240408 | 173800 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 112 | 20240408 | 173700 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 113 | 20240408 | 173600 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 114 | 20240408 | 173500 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 115 | 20240408 | 173400 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 116 | 20240408 | 173300 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 117 | 20240408 | 173200 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 118 | 20240408 | 173100 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 119 | 20240408 | 173000 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 120 | 20240408 | 172900 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 121 | 20240408 | 172800 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 122 | 20240408 | 172700 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 6868 |
| 123 | 20240408 | 172600 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 124 | 20240408 | 172500 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 125 | 20240408 | 172400 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 126 | 20240408 | 172300 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 127 | 20240408 | 172200 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 128 | 20240408 | 172100 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 129 | 20240408 | 172000 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 130 | 20240408 | 171900 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 131 | 20240408 | 171800 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 132 | 20240408 | 171700 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 133 | 20240408 | 171600 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 134 | 20240408 | 171500 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 135 | 20240408 | 171400 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 136 | 20240408 | 171300 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 137 | 20240408 | 171200 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 138 | 20240408 | 171100 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 139 | 20240408 | 171000 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 140 | 20240408 | 170900 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 141 | 20240408 | 170800 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 142 | 20240408 | 170700 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 143 | 20240408 | 170600 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 144 | 20240408 | 170500 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 145 | 20240408 | 170400 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 146 | 20240408 | 170300 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 147 | 20240408 | 170200 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 148 | 20240408 | 170100 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 149 | 20240408 | 170000 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 150 | 20240408 | 165900 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 151 | 20240408 | 165800 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 152 | 20240408 | 165700 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 6868 |
| 153 | 20240408 | 165600 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 154 | 20240408 | 165500 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 155 | 20240408 | 165400 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 156 | 20240408 | 165300 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 157 | 20240408 | 165200 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 158 | 20240408 | 165100 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 159 | 20240408 | 165000 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 160 | 20240408 | 164900 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 161 | 20240408 | 164800 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 162 | 20240408 | 164700 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 163 | 20240408 | 164600 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 164 | 20240408 | 164500 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 165 | 20240408 | 164400 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 166 | 20240408 | 164300 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 167 | 20240408 | 164200 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 168 | 20240408 | 164100 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 169 | 20240408 | 164000 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 170 | 20240408 | 163900 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 171 | 20240408 | 163800 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 172 | 20240408 | 163700 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 173 | 20240408 | 163600 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 174 | 20240408 | 163500 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 175 | 20240408 | 163400 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 176 | 20240408 | 163300 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 177 | 20240408 | 163200 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 178 | 20240408 | 163100 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 179 | 20240408 | 163000 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 180 | 20240408 | 162900 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 181 | 20240408 | 162800 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 182 | 20240408 | 162700 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 6868 |
| 183 | 20240408 | 162600 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 184 | 20240408 | 162500 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 185 | 20240408 | 162400 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 186 | 20240408 | 162300 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 187 | 20240408 | 162200 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 188 | 20240408 | 162100 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 189 | 20240408 | 162000 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 190 | 20240408 | 161900 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 191 | 20240408 | 161800 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 192 | 20240408 | 161700 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 193 | 20240408 | 161600 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 194 | 20240408 | 161500 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 195 | 20240408 | 161400 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 196 | 20240408 | 161300 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 197 | 20240408 | 161200 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 198 | 20240408 | 161100 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 199 | 20240408 | 161000 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 200 | 20240408 | 160900 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 201 | 20240408 | 160800 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 202 | 20240408 | 160700 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 203 | 20240408 | 160600 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 204 | 20240408 | 160500 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 205 | 20240408 | 160400 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 206 | 20240408 | 160300 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 207 | 20240408 | 160200 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 208 | 20240408 | 160100 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 209 | 20240408 | 160000 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 210 | 20240408 | 155900 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 211 | 20240408 | 155800 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 212 | 20240408 | 155700 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 6868 |
| 213 | 20240408 | 155600 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 214 | 20240408 | 155500 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 215 | 20240408 | 155400 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 216 | 20240408 | 155300 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 217 | 20240408 | 155200 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 218 | 20240408 | 155100 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 219 | 20240408 | 155000 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 220 | 20240408 | 154900 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 221 | 20240408 | 154800 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 222 | 20240408 | 154700 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 223 | 20240408 | 154600 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 224 | 20240408 | 154500 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 225 | 20240408 | 154400 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 226 | 20240408 | 154300 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 227 | 20240408 | 154200 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 228 | 20240408 | 154100 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 229 | 20240408 | 154000 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 230 | 20240408 | 153900 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 231 | 20240408 | 153800 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 232 | 20240408 | 153700 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 233 | 20240408 | 153600 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 234 | 20240408 | 153500 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 235 | 20240408 | 153400 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 236 | 20240408 | 153300 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 237 | 20240408 | 153200 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 238 | 20240408 | 153100 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 239 | 20240408 | 153000 | 35157721000 | 248500 | 248500 | 248500 | 248500 | 6868 |
| 240 | 20240408 | 152900 | 33451023000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 241 | 20240408 | 152800 | 33451023000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 242 | 20240408 | 152700 | 33451023000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 243 | 20240408 | 152600 | 33451023000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 244 | 20240408 | 152500 | 33451023000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 245 | 20240408 | 152400 | 33451023000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 246 | 20240408 | 152300 | 33451023000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 247 | 20240408 | 152200 | 33451023000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 248 | 20240408 | 152100 | 33451023000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 249 | 20240408 | 152000 | 33451023000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 250 | 20240408 | 151900 | 33451023000 | 249500 | 250000 | 250000 | 249500 | 481 |
| 251 | 20240408 | 151800 | 33330962000 | 250000 | 250000 | 250000 | 249000 | 979 |
| 252 | 20240408 | 151700 | 33086415000 | 249500 | 249000 | 250000 | 249000 | 458 |
| 253 | 20240408 | 151600 | 32972164000 | 249500 | 249500 | 249500 | 249000 | 607 |
| 254 | 20240408 | 151500 | 32820939000 | 249500 | 249000 | 249500 | 249000 | 527 |
| 255 | 20240408 | 151400 | 32689535500 | 249500 | 249000 | 249500 | 249000 | 501 |
| 256 | 20240408 | 151300 | 32564705000 | 249000 | 249000 | 249500 | 249000 | 417 |
| 257 | 20240408 | 151200 | 32460808500 | 249000 | 249000 | 249500 | 248500 | 489 |
| 258 | 20240408 | 151100 | 32339054000 | 249000 | 249000 | 250000 | 249000 | 186 |
| 259 | 20240408 | 151000 | 32292672500 | 249500 | 249500 | 249500 | 249000 | 440 |
| 260 | 20240408 | 150900 | 32182951000 | 249000 | 249500 | 250000 | 248500 | 312 |
| 261 | 20240408 | 150800 | 32105247500 | 249500 | 249500 | 250000 | 248500 | 2460 |
| 262 | 20240408 | 150700 | 31491314500 | 249500 | 249000 | 249500 | 249000 | 370 |
| 263 | 20240408 | 150600 | 31399104000 | 249000 | 249000 | 249500 | 248500 | 302 |
| 264 | 20240408 | 150500 | 31323913500 | 249000 | 249000 | 249500 | 249000 | 299 |
| 265 | 20240408 | 150400 | 31249415000 | 249000 | 249000 | 249500 | 249000 | 374 |
| 266 | 20240408 | 150300 | 31156284000 | 249000 | 249000 | 249500 | 249000 | 228 |
| 267 | 20240408 | 150200 | 31099499000 | 249000 | 249500 | 249500 | 248500 | 110 |
| 268 | 20240408 | 150100 | 31072122500 | 249000 | 249000 | 249500 | 248500 | 474 |
| 269 | 20240408 | 150000 | 30954188500 | 248500 | 249000 | 249500 | 248500 | 455 |
| 270 | 20240408 | 145900 | 30840906000 | 249000 | 249000 | 249500 | 248500 | 417 |
| 271 | 20240408 | 145800 | 30737046000 | 249000 | 249000 | 249500 | 248500 | 505 |
| 272 | 20240408 | 145700 | 30611396000 | 248500 | 248500 | 249000 | 248500 | 485 |
| 273 | 20240408 | 145600 | 30490724500 | 248500 | 248500 | 249000 | 248500 | 199 |
| 274 | 20240408 | 145500 | 30441261500 | 248500 | 248500 | 249000 | 248500 | 233 |
| 275 | 20240408 | 145400 | 30383355500 | 249000 | 249000 | 249000 | 248000 | 301 |
| 276 | 20240408 | 145300 | 30308553500 | 248500 | 249000 | 249000 | 248500 | 254 |
| 277 | 20240408 | 145200 | 30245360000 | 249000 | 248500 | 249500 | 248000 | 717 |
| 278 | 20240408 | 145100 | 30066904500 | 248500 | 248500 | 249000 | 248000 | 496 |
| 279 | 20240408 | 145000 | 29943715000 | 249000 | 249000 | 249000 | 248000 | 350 |
| 280 | 20240408 | 144900 | 29856703000 | 248500 | 248500 | 249000 | 248000 | 420 |
| 281 | 20240408 | 144800 | 29752300000 | 248500 | 248500 | 249000 | 248500 | 441 |
| 282 | 20240408 | 144700 | 29642644000 | 248500 | 248500 | 249000 | 248500 | 536 |
| 283 | 20240408 | 144600 | 29509437000 | 248500 | 249000 | 249000 | 248500 | 396 |
| 284 | 20240408 | 144500 | 29411020500 | 248500 | 248500 | 249500 | 248500 | 520 |
| 285 | 20240408 | 144400 | 29281679000 | 249000 | 249000 | 249500 | 248500 | 195 |
| 286 | 20240408 | 144300 | 29233140500 | 249000 | 249000 | 249500 | 249000 | 170 |
| 287 | 20240408 | 144200 | 29190809500 | 249000 | 249000 | 250000 | 248500 | 519 |
| 288 | 20240408 | 144100 | 29061534000 | 249000 | 250000 | 250000 | 249000 | 454 |
| 289 | 20240408 | 144000 | 28948253500 | 250000 | 249500 | 250500 | 249500 | 226 |
| 290 | 20240408 | 143900 | 28891787000 | 249500 | 249500 | 250000 | 249000 | 323 |
| 291 | 20240408 | 143800 | 28811190500 | 249500 | 249500 | 250500 | 249000 | 263 |
| 292 | 20240408 | 143700 | 28745513500 | 250000 | 249000 | 250000 | 249000 | 274 |
| 293 | 20240408 | 143600 | 28677140000 | 249000 | 249000 | 250000 | 249000 | 309 |
| 294 | 20240408 | 143500 | 28600142500 | 249000 | 249000 | 250000 | 249000 | 287 |
| 295 | 20240408 | 143400 | 28528636000 | 249500 | 249500 | 250000 | 249000 | 361 |
| 296 | 20240408 | 143300 | 28438663000 | 249500 | 249500 | 250000 | 249500 | 244 |
| 297 | 20240408 | 143200 | 28377765000 | 250000 | 250000 | 250500 | 249500 | 167 |
| 298 | 20240408 | 143100 | 28336014500 | 250000 | 250000 | 250500 | 249500 | 259 |
| 299 | 20240408 | 143000 | 28271250000 | 250500 | 250500 | 251000 | 250000 | 213 |
| 300 | 20240408 | 142900 | 28217902000 | 250500 | 249500 | 250500 | 249000 | 1333 |
| 301 | 20240408 | 142800 | 27884537500 | 249500 | 250000 | 250000 | 249000 | 478 |
| 302 | 20240408 | 142700 | 27765274500 | 249500 | 249000 | 250000 | 249000 | 229 |
| 303 | 20240408 | 142600 | 27708086500 | 250000 | 249500 | 250000 | 249500 | 443 |
| 304 | 20240408 | 142500 | 27597533000 | 249500 | 249000 | 250500 | 249000 | 326 |
| 305 | 20240408 | 142400 | 27516039000 | 249000 | 249000 | 249500 | 248500 | 538 |
| 306 | 20240408 | 142300 | 27381923000 | 249000 | 249000 | 249500 | 249000 | 727 |
| 307 | 20240408 | 142200 | 27200885000 | 249000 | 249500 | 249500 | 249000 | 203 |
| 308 | 20240408 | 142100 | 27150285000 | 249500 | 249500 | 250000 | 249500 | 146 |
| 309 | 20240408 | 142000 | 27113842500 | 249500 | 249500 | 250000 | 249500 | 263 |
| 310 | 20240408 | 141900 | 27048219000 | 249500 | 249500 | 250000 | 249500 | 173 |
| 311 | 20240408 | 141800 | 27005039000 | 249500 | 250000 | 250000 | 249500 | 252 |
| 312 | 20240408 | 141700 | 26942148000 | 249500 | 250000 | 250500 | 249500 | 371 |
| 313 | 20240408 | 141600 | 26849419500 | 249500 | 250000 | 250000 | 249000 | 670 |
| 314 | 20240408 | 141500 | 26682216000 | 250000 | 249500 | 250000 | 249500 | 565 |
| 315 | 20240408 | 141400 | 26541150000 | 249500 | 249500 | 250000 | 249000 | 474 |
| 316 | 20240408 | 141300 | 26422861500 | 249500 | 249500 | 250000 | 249500 | 580 |
| 317 | 20240408 | 141200 | 26278150000 | 249500 | 249500 | 250000 | 249500 | 162 |
| 318 | 20240408 | 141100 | 26237724500 | 249500 | 249500 | 250000 | 249500 | 190 |
| 319 | 20240408 | 141000 | 26190317500 | 249500 | 249500 | 250000 | 249500 | 189 |
| 320 | 20240408 | 140900 | 26143147500 | 249500 | 250000 | 250500 | 249500 | 491 |
| 321 | 20240408 | 140800 | 26020477000 | 250000 | 250000 | 250500 | 250000 | 140 |
| 322 | 20240408 | 140700 | 25985476500 | 250000 | 249500 | 250000 | 249500 | 517 |
| 323 | 20240408 | 140600 | 25856344500 | 250000 | 250000 | 250000 | 249000 | 753 |
| 324 | 20240408 | 140500 | 25668453000 | 249500 | 249500 | 250000 | 249500 | 566 |
| 325 | 20240408 | 140400 | 25527187000 | 249500 | 249000 | 249500 | 248500 | 382 |
| 326 | 20240408 | 140300 | 25432023000 | 248500 | 249500 | 250000 | 248000 | 1452 |
| 327 | 20240408 | 140200 | 25070740500 | 249500 | 250000 | 250000 | 249000 | 1403 |
| 328 | 20240408 | 140100 | 24721086500 | 249500 | 249500 | 250000 | 249000 | 667 |
| 329 | 20240408 | 140000 | 24554619500 | 250000 | 251000 | 251000 | 249500 | 2915 |
| 330 | 20240408 | 135900 | 23826047000 | 250000 | 250000 | 250500 | 250000 | 454 |
| 331 | 20240408 | 135800 | 23712376500 | 250500 | 250000 | 250500 | 250000 | 539 |
| 332 | 20240408 | 135700 | 23577413500 | 250500 | 250500 | 250500 | 250000 | 1554 |
| 333 | 20240408 | 135600 | 23188258500 | 250500 | 250500 | 251000 | 250500 | 128 |
| 334 | 20240408 | 135500 | 23156193000 | 251000 | 251000 | 251500 | 250500 | 1863 |
| 335 | 20240408 | 135400 | 22688751500 | 251000 | 251500 | 251500 | 251000 | 610 |
| 336 | 20240408 | 135300 | 22535394500 | 252000 | 251500 | 252000 | 251500 | 81 |
| 337 | 20240408 | 135200 | 22515017000 | 251500 | 251500 | 252000 | 251500 | 274 |
| 338 | 20240408 | 135100 | 22446095500 | 251500 | 252000 | 252000 | 251500 | 440 |
| 339 | 20240408 | 135000 | 22335247500 | 252000 | 252500 | 252500 | 252000 | 133 |
| 340 | 20240408 | 134900 | 22301728000 | 252500 | 252500 | 252500 | 251500 | 334 |
| 341 | 20240408 | 134800 | 22217627500 | 251500 | 252000 | 252500 | 251500 | 509 |
| 342 | 20240408 | 134700 | 22089364500 | 252000 | 251500 | 252500 | 251500 | 264 |
| 343 | 20240408 | 134600 | 22022826500 | 252000 | 251000 | 252000 | 251000 | 974 |
| 344 | 20240408 | 134500 | 21777527500 | 251500 | 251500 | 251500 | 251000 | 627 |
| 345 | 20240408 | 134400 | 21620050500 | 252000 | 251500 | 252000 | 251500 | 140 |
| 346 | 20240408 | 134300 | 21584834500 | 251500 | 251500 | 252000 | 251500 | 133 |
| 347 | 20240408 | 134200 | 21551383500 | 252000 | 251500 | 252000 | 251500 | 189 |
| 348 | 20240408 | 134100 | 21503842500 | 251500 | 251500 | 252000 | 251000 | 419 |
| 349 | 20240408 | 134000 | 21398563000 | 251000 | 251500 | 252000 | 251000 | 711 |
| 350 | 20240408 | 133900 | 21219751500 | 251500 | 251500 | 252000 | 251500 | 203 |
| 351 | 20240408 | 133800 | 21168657000 | 251500 | 251500 | 252000 | 251500 | 135 |
| 352 | 20240408 | 133700 | 21134684000 | 251500 | 251500 | 252500 | 251500 | 259 |
| 353 | 20240408 | 133600 | 21069458000 | 252000 | 252000 | 252000 | 251500 | 362 |
| 354 | 20240408 | 133500 | 20978351500 | 252000 | 251500 | 252000 | 251500 | 217 |
| 355 | 20240408 | 133400 | 20923718500 | 252000 | 252000 | 252000 | 251500 | 212 |
| 356 | 20240408 | 133300 | 20870340000 | 252500 | 252000 | 252500 | 252000 | 142 |
| 357 | 20240408 | 133200 | 20834549500 | 252000 | 252000 | 252500 | 252000 | 214 |
| 358 | 20240408 | 133100 | 20780613500 | 252000 | 252000 | 252500 | 252000 | 210 |
| 359 | 20240408 | 133000 | 20727685500 | 252000 | 252000 | 252500 | 252000 | 219 |
| 360 | 20240408 | 132900 | 20672474000 | 252500 | 252000 | 252500 | 252000 | 85 |
| 361 | 20240408 | 132800 | 20651043500 | 252500 | 252000 | 252500 | 252000 | 187 |
| 362 | 20240408 | 132700 | 20603912500 | 252500 | 252000 | 253000 | 252000 | 220 |
| 363 | 20240408 | 132600 | 20548377500 | 252500 | 252000 | 252500 | 252000 | 435 |
| 364 | 20240408 | 132500 | 20438683000 | 252500 | 252000 | 252500 | 252000 | 194 |
| 365 | 20240408 | 132400 | 20389788500 | 252000 | 252500 | 252500 | 252000 | 276 |
| 366 | 20240408 | 132300 | 20320148000 | 252500 | 252500 | 253000 | 252500 | 242 |
| 367 | 20240408 | 132200 | 20259040000 | 253000 | 252000 | 253000 | 252000 | 189 |
| 368 | 20240408 | 132100 | 20211345000 | 252500 | 252500 | 253000 | 252000 | 388 |
| 369 | 20240408 | 132000 | 20113381000 | 252500 | 252500 | 253000 | 252500 | 460 |
| 370 | 20240408 | 131900 | 19997228500 | 252500 | 252500 | 253000 | 252500 | 201 |
| 371 | 20240408 | 131800 | 19946461000 | 252500 | 252500 | 253000 | 252500 | 576 |
| 372 | 20240408 | 131700 | 19800957500 | 253000 | 252500 | 253000 | 252500 | 220 |
| 373 | 20240408 | 131600 | 19745338000 | 252500 | 252500 | 253000 | 252500 | 123 |
| 374 | 20240408 | 131500 | 19714259500 | 253000 | 253000 | 253500 | 252500 | 300 |
| 375 | 20240408 | 131400 | 19638345500 | 253000 | 253000 | 253500 | 253000 | 57 |
| 376 | 20240408 | 131300 | 19623918000 | 253000 | 253500 | 253500 | 252500 | 763 |
| 377 | 20240408 | 131200 | 19430794500 | 253500 | 254000 | 254000 | 253000 | 336 |
| 378 | 20240408 | 131100 | 19345680000 | 253500 | 254000 | 254000 | 253000 | 561 |
| 379 | 20240408 | 131000 | 19203534000 | 254000 | 254000 | 254000 | 253500 | 79 |
| 380 | 20240408 | 130900 | 19183501500 | 253500 | 254000 | 254000 | 253500 | 186 |
| 381 | 20240408 | 130800 | 19136277000 | 254500 | 254500 | 254500 | 254000 | 20 |
| 382 | 20240408 | 130700 | 19131193500 | 254000 | 254500 | 254500 | 254000 | 40 |
| 383 | 20240408 | 130600 | 19121029500 | 254500 | 254500 | 254500 | 254000 | 17 |
| 384 | 20240408 | 130500 | 19116708500 | 254000 | 254000 | 254500 | 254000 | 58 |
| 385 | 20240408 | 130400 | 19101972000 | 254000 | 254500 | 254500 | 254000 | 47 |
| 386 | 20240408 | 130300 | 19090031500 | 254000 | 254500 | 254500 | 254000 | 101 |
| 387 | 20240408 | 130200 | 19064341000 | 254500 | 254000 | 254500 | 254000 | 180 |
| 388 | 20240408 | 130100 | 19018593500 | 254000 | 253500 | 254000 | 253500 | 157 |
| 389 | 20240408 | 130000 | 18978789000 | 253500 | 254000 | 254000 | 253500 | 34 |
| 390 | 20240408 | 125900 | 18970166000 | 254000 | 253500 | 254000 | 253500 | 390 |
| 391 | 20240408 | 125800 | 18871299000 | 253500 | 254000 | 254000 | 253500 | 124 |
| 392 | 20240408 | 125700 | 18839856000 | 254000 | 254000 | 254000 | 253500 | 49 |
| 393 | 20240408 | 125600 | 18827427000 | 254000 | 254000 | 254000 | 253500 | 29 |
| 394 | 20240408 | 125500 | 18820071500 | 254000 | 254000 | 254000 | 253500 | 93 |
| 395 | 20240408 | 125400 | 18796481000 | 254500 | 254000 | 254500 | 253500 | 388 |
| 396 | 20240408 | 125300 | 18697955500 | 254000 | 253000 | 254000 | 253000 | 152 |
| 397 | 20240408 | 125200 | 18659441000 | 253500 | 254000 | 254000 | 253000 | 77 |
| 398 | 20240408 | 125100 | 18639921500 | 254000 | 253500 | 254000 | 253500 | 475 |
| 399 | 20240408 | 125000 | 18519489500 | 253500 | 253500 | 254000 | 253500 | 31 |
| 400 | 20240408 | 124900 | 18511630000 | 254000 | 254000 | 254000 | 253500 | 124 |
| 401 | 20240408 | 124800 | 18480144500 | 254000 | 254000 | 254500 | 254000 | 93 |
| 402 | 20240408 | 124700 | 18456509000 | 254500 | 254000 | 254500 | 254000 | 57 |
| 403 | 20240408 | 124600 | 18442021500 | 254000 | 254000 | 254000 | 254000 | 9 |
| 404 | 20240408 | 124500 | 18439735500 | 254500 | 254000 | 254500 | 254000 | 91 |
| 405 | 20240408 | 124400 | 18416618000 | 254500 | 254000 | 254500 | 254000 | 65 |
| 406 | 20240408 | 124300 | 18400100000 | 254500 | 254000 | 254500 | 254000 | 28 |
| 407 | 20240408 | 124200 | 18392983500 | 254000 | 254000 | 254000 | 254000 | 19 |
| 408 | 20240408 | 124100 | 18388157500 | 254000 | 254000 | 254500 | 254000 | 132 |
| 409 | 20240408 | 124000 | 18354580500 | 254000 | 253500 | 254500 | 253500 | 126 |
| 410 | 20240408 | 123900 | 18322585000 | 254000 | 254000 | 254000 | 253500 | 25 |
| 411 | 20240408 | 123800 | 18316244500 | 254000 | 253500 | 254000 | 253500 | 126 |
| 412 | 20240408 | 123700 | 18284260000 | 254000 | 253500 | 254000 | 253500 | 124 |
| 413 | 20240408 | 123600 | 18252819000 | 254000 | 254000 | 254500 | 254000 | 319 |
| 414 | 20240408 | 123500 | 18171792500 | 254000 | 254000 | 254000 | 254000 | 3 |
| 415 | 20240408 | 123400 | 18171030500 | 254500 | 254000 | 254500 | 254000 | 32 |
| 416 | 20240408 | 123300 | 18162899000 | 254000 | 253500 | 254000 | 253500 | 40 |
| 417 | 20240408 | 123200 | 18152746000 | 254000 | 254000 | 254500 | 254000 | 150 |
| 418 | 20240408 | 123100 | 18114643500 | 254000 | 254000 | 254500 | 254000 | 31 |
| 419 | 20240408 | 123000 | 18106768500 | 254500 | 254000 | 254500 | 254000 | 64 |
| 420 | 20240408 | 122900 | 18090511000 | 254000 | 254000 | 254500 | 254000 | 39 |
| 421 | 20240408 | 122800 | 18080596500 | 254000 | 253500 | 254000 | 253500 | 66 |
| 422 | 20240408 | 122700 | 18063836500 | 254000 | 254000 | 254500 | 254000 | 255 |
| 423 | 20240408 | 122600 | 17999066000 | 254000 | 254000 | 254500 | 254000 | 28 |
| 424 | 20240408 | 122500 | 17991949000 | 254000 | 254000 | 254500 | 254000 | 86 |
| 425 | 20240408 | 122400 | 17970104000 | 254000 | 254500 | 254500 | 254000 | 27 |
| 426 | 20240408 | 122300 | 17963236000 | 254500 | 254000 | 254500 | 254000 | 30 |
| 427 | 20240408 | 122200 | 17955612500 | 254000 | 253500 | 254000 | 253500 | 40 |
| 428 | 20240408 | 122100 | 17945454000 | 254000 | 254000 | 254000 | 253500 | 50 |
| 429 | 20240408 | 122000 | 17932769500 | 254000 | 254000 | 254000 | 253500 | 61 |
| 430 | 20240408 | 121900 | 17917278500 | 253500 | 253500 | 254000 | 253000 | 145 |
| 431 | 20240408 | 121800 | 17880496500 | 253500 | 253500 | 253500 | 253000 | 280 |
| 432 | 20240408 | 121700 | 17809520500 | 254000 | 254000 | 254000 | 253500 | 83 |
| 433 | 20240408 | 121600 | 17788477000 | 254000 | 253500 | 254000 | 253500 | 81 |
| 434 | 20240408 | 121500 | 17767918000 | 254000 | 254000 | 254500 | 254000 | 173 |
| 435 | 20240408 | 121400 | 17723974000 | 254000 | 253500 | 254000 | 253500 | 319 |
| 436 | 20240408 | 121300 | 17643079000 | 253500 | 253000 | 253500 | 253000 | 47 |
| 437 | 20240408 | 121200 | 17631169000 | 253000 | 253500 | 253500 | 253000 | 67 |
| 438 | 20240408 | 121100 | 17614215500 | 253000 | 253000 | 253500 | 253000 | 25 |
| 439 | 20240408 | 121000 | 17607888500 | 253500 | 253000 | 253500 | 253000 | 49 |
| 440 | 20240408 | 120900 | 17595491000 | 253000 | 253000 | 253500 | 253000 | 66 |
| 441 | 20240408 | 120800 | 17578788500 | 253000 | 253000 | 253500 | 253000 | 87 |
| 442 | 20240408 | 120700 | 17556765000 | 253000 | 253000 | 253500 | 253000 | 60 |
| 443 | 20240408 | 120600 | 17541564500 | 253000 | 253500 | 253500 | 253000 | 19 |
| 444 | 20240408 | 120500 | 17536749500 | 253500 | 253500 | 254000 | 253500 | 211 |
| 445 | 20240408 | 120400 | 17483255500 | 254000 | 254000 | 254500 | 253500 | 142 |
| 446 | 20240408 | 120300 | 17447189500 | 254000 | 253500 | 254000 | 253500 | 83 |
| 447 | 20240408 | 120200 | 17426119500 | 253500 | 253500 | 254000 | 253500 | 132 |
| 448 | 20240408 | 120100 | 17392657000 | 253500 | 254000 | 254000 | 253500 | 31 |
| 449 | 20240408 | 120000 | 17384797000 | 254000 | 253500 | 254000 | 253500 | 57 |
| 450 | 20240408 | 115900 | 17370344000 | 254000 | 253500 | 254000 | 253000 | 427 |
| 451 | 20240408 | 115800 | 17262103500 | 254000 | 253500 | 254000 | 253500 | 125 |
| 452 | 20240408 | 115700 | 17230408500 | 253500 | 253500 | 254000 | 253500 | 46 |
| 453 | 20240408 | 115600 | 17218744500 | 253500 | 253500 | 254000 | 253500 | 36 |
| 454 | 20240408 | 115500 | 17209614000 | 254000 | 253500 | 254000 | 253500 | 33 |
| 455 | 20240408 | 115400 | 17201247500 | 253500 | 254000 | 254500 | 253500 | 167 |
| 456 | 20240408 | 115300 | 17158838000 | 254000 | 254000 | 254000 | 253500 | 132 |
| 457 | 20240408 | 115200 | 17125371500 | 253500 | 254000 | 254000 | 253500 | 92 |
| 458 | 20240408 | 115100 | 17102018000 | 253500 | 254500 | 254500 | 253500 | 225 |
| 459 | 20240408 | 115000 | 17044879000 | 254500 | 254000 | 254500 | 253500 | 58 |
| 460 | 20240408 | 114900 | 17030155500 | 254000 | 254500 | 254500 | 254000 | 342 |
| 461 | 20240408 | 114800 | 16943282000 | 254500 | 254000 | 254500 | 254000 | 72 |
| 462 | 20240408 | 114700 | 16924983500 | 254000 | 253500 | 254000 | 253500 | 174 |
| 463 | 20240408 | 114600 | 16880790000 | 254000 | 254000 | 254000 | 253500 | 85 |
| 464 | 20240408 | 114500 | 16859240500 | 253500 | 253500 | 254000 | 252000 | 2466 |
| 465 | 20240408 | 114400 | 16236823500 | 253500 | 253500 | 254000 | 253500 | 65 |
| 466 | 20240408 | 114300 | 16220339500 | 254000 | 253000 | 254500 | 253000 | 207 |
| 467 | 20240408 | 114200 | 16167769500 | 253000 | 254000 | 254000 | 252500 | 138 |
| 468 | 20240408 | 114100 | 16132909500 | 254000 | 252500 | 254000 | 252500 | 396 |
| 469 | 20240408 | 114000 | 16032671500 | 252500 | 252500 | 253000 | 252500 | 940 |
| 470 | 20240408 | 113900 | 15795225000 | 252500 | 253000 | 253500 | 252500 | 881 |
| 471 | 20240408 | 113800 | 15572371500 | 253500 | 253500 | 253500 | 253000 | 248 |
| 472 | 20240408 | 113700 | 15509620500 | 253500 | 253500 | 253500 | 253000 | 740 |
| 473 | 20240408 | 113600 | 15322054000 | 253500 | 253500 | 254000 | 253500 | 40 |
| 474 | 20240408 | 113500 | 15311912000 | 253500 | 254000 | 254000 | 253500 | 36 |
| 475 | 20240408 | 113400 | 15302776000 | 253500 | 253500 | 254000 | 253500 | 31 |
| 476 | 20240408 | 113300 | 15294911500 | 253500 | 253500 | 254000 | 253500 | 52 |
| 477 | 20240408 | 113200 | 15281722500 | 253500 | 253500 | 254000 | 253500 | 140 |
| 478 | 20240408 | 113100 | 15246177500 | 253500 | 254000 | 254000 | 253500 | 61 |
| 479 | 20240408 | 113000 | 15230701000 | 253500 | 254500 | 254500 | 253500 | 205 |
| 480 | 20240408 | 112900 | 15178644500 | 254000 | 254500 | 254500 | 254000 | 215 |
| 481 | 20240408 | 112800 | 15124020000 | 255000 | 254500 | 255000 | 254500 | 34 |
| 482 | 20240408 | 112700 | 15115357000 | 255000 | 254500 | 255000 | 254500 | 46 |
| 483 | 20240408 | 112600 | 15103648000 | 254500 | 254500 | 255500 | 254500 | 230 |
| 484 | 20240408 | 112500 | 15045015000 | 255000 | 255000 | 255000 | 254500 | 99 |
| 485 | 20240408 | 112400 | 15019779000 | 255000 | 254000 | 255000 | 254000 | 121 |
| 486 | 20240408 | 112300 | 14988945000 | 254000 | 254000 | 254500 | 254000 | 40 |
| 487 | 20240408 | 112200 | 14978783000 | 254000 | 254000 | 254500 | 254000 | 53 |
| 488 | 20240408 | 112100 | 14965316000 | 254000 | 254000 | 254500 | 254000 | 48 |
| 489 | 20240408 | 112000 | 14953122500 | 254000 | 253500 | 254000 | 253500 | 273 |
| 490 | 20240408 | 111900 | 14883803000 | 254000 | 254000 | 254000 | 253500 | 690 |
| 491 | 20240408 | 111800 | 14708883000 | 254000 | 253500 | 254000 | 253500 | 157 |
| 492 | 20240408 | 111700 | 14669079000 | 254000 | 254000 | 254000 | 253500 | 95 |
| 493 | 20240408 | 111600 | 14644987500 | 253500 | 254000 | 254000 | 253500 | 203 |
| 494 | 20240408 | 111500 | 14593466000 | 254000 | 254500 | 254500 | 254000 | 1309 |
| 495 | 20240408 | 111400 | 14260926500 | 254500 | 255000 | 255000 | 254500 | 343 |
| 496 | 20240408 | 111300 | 14173627000 | 255000 | 254500 | 255000 | 254500 | 132 |
| 497 | 20240408 | 111200 | 14140030000 | 254500 | 255000 | 255000 | 254500 | 37 |
| 498 | 20240408 | 111100 | 14130606500 | 255000 | 254500 | 255000 | 254500 | 42 |
| 499 | 20240408 | 111000 | 14119909500 | 255000 | 255000 | 255000 | 254500 | 140 |
| 500 | 20240408 | 110900 | 14084267000 | 255000 | 254000 | 255000 | 254000 | 371 |
| 501 | 20240408 | 110800 | 13989758500 | 254000 | 254500 | 254500 | 254000 | 232 |
| 502 | 20240408 | 110700 | 13930820500 | 254500 | 254000 | 254500 | 254000 | 40 |
| 503 | 20240408 | 110600 | 13920651500 | 254000 | 254500 | 254500 | 254000 | 32 |
| 504 | 20240408 | 110500 | 13912511000 | 254500 | 254000 | 254500 | 254000 | 93 |
| 505 | 20240408 | 110400 | 13888878500 | 254000 | 254500 | 254500 | 254000 | 205 |
| 506 | 20240408 | 110300 | 13836721500 | 254500 | 254000 | 255000 | 254000 | 125 |
| 507 | 20240408 | 110200 | 13804911000 | 254500 | 254500 | 255000 | 254000 | 71 |
| 508 | 20240408 | 110100 | 13786837000 | 254500 | 254500 | 254500 | 254000 | 186 |
| 509 | 20240408 | 110000 | 13739512000 | 254500 | 254500 | 255000 | 254000 | 511 |
| 510 | 20240408 | 105900 | 13609510000 | 254500 | 255000 | 255000 | 254500 | 209 |
| 511 | 20240408 | 105800 | 13556313500 | 255000 | 254500 | 255000 | 254500 | 23 |
| 512 | 20240408 | 105700 | 13550458500 | 255000 | 254500 | 255000 | 254500 | 99 |
| 513 | 20240408 | 105600 | 13525247500 | 254500 | 254500 | 255000 | 254500 | 50 |
| 514 | 20240408 | 105500 | 13512515500 | 254500 | 255000 | 255000 | 254500 | 57 |
| 515 | 20240408 | 105400 | 13498005500 | 255000 | 255000 | 255500 | 254500 | 336 |
| 516 | 20240408 | 105300 | 13412336500 | 255000 | 255000 | 255500 | 255000 | 86 |
| 517 | 20240408 | 105200 | 13390405000 | 255000 | 255000 | 255500 | 254500 | 208 |
| 518 | 20240408 | 105100 | 13337377000 | 254500 | 254500 | 255000 | 254500 | 140 |
| 519 | 20240408 | 105000 | 13301743000 | 254500 | 254500 | 255000 | 254500 | 44 |
| 520 | 20240408 | 104900 | 13290541000 | 255000 | 254500 | 255000 | 254500 | 171 |
| 521 | 20240408 | 104800 | 13246949500 | 255000 | 254500 | 255000 | 254500 | 54 |
| 522 | 20240408 | 104700 | 13233188000 | 254500 | 255000 | 255000 | 254500 | 334 |
| 523 | 20240408 | 104600 | 13148182500 | 254500 | 254500 | 255000 | 254500 | 190 |
| 524 | 20240408 | 104500 | 13099737500 | 254500 | 255000 | 255000 | 254500 | 738 |
| 525 | 20240408 | 104400 | 12911647000 | 255000 | 254500 | 255000 | 254500 | 136 |
| 526 | 20240408 | 104300 | 12876983000 | 254500 | 255000 | 255500 | 254500 | 278 |
| 527 | 20240408 | 104200 | 12806091500 | 255000 | 255500 | 255500 | 255000 | 27 |
| 528 | 20240408 | 104100 | 12799198500 | 255000 | 255000 | 255500 | 255000 | 251 |
| 529 | 20240408 | 104000 | 12735158500 | 255500 | 255000 | 255500 | 254500 | 98 |
| 530 | 20240408 | 103900 | 12710169500 | 254500 | 254500 | 255000 | 254500 | 132 |
| 531 | 20240408 | 103800 | 12676514000 | 255000 | 254500 | 255000 | 254500 | 567 |
| 532 | 20240408 | 103700 | 12531939500 | 254500 | 255000 | 255000 | 254500 | 47 |
| 533 | 20240408 | 103600 | 12519972500 | 255000 | 255000 | 255000 | 254500 | 27 |
| 534 | 20240408 | 103500 | 12513094500 | 254500 | 254500 | 255000 | 254500 | 26 |
| 535 | 20240408 | 103400 | 12506473000 | 255000 | 254500 | 255000 | 254500 | 60 |
| 536 | 20240408 | 103300 | 12491191000 | 254500 | 254500 | 255000 | 254500 | 57 |
| 537 | 20240408 | 103200 | 12476668500 | 254500 | 255000 | 255500 | 254500 | 348 |
| 538 | 20240408 | 103100 | 12387953000 | 255500 | 256000 | 256000 | 255000 | 143 |
| 539 | 20240408 | 103000 | 12351459500 | 256000 | 254500 | 256000 | 254500 | 537 |
| 540 | 20240408 | 102900 | 12214368500 | 254500 | 254000 | 255000 | 254000 | 421 |
| 541 | 20240408 | 102800 | 12107222500 | 254000 | 254000 | 254500 | 254000 | 178 |
| 542 | 20240408 | 102700 | 12062002500 | 254000 | 254500 | 254500 | 254000 | 51 |
| 543 | 20240408 | 102600 | 12049033000 | 254500 | 254500 | 254500 | 254000 | 503 |
| 544 | 20240408 | 102500 | 11921253500 | 254000 | 254500 | 254500 | 254000 | 189 |
| 545 | 20240408 | 102400 | 11873213500 | 254500 | 254000 | 254500 | 254000 | 429 |
| 546 | 20240408 | 102300 | 11764170000 | 254500 | 254500 | 255000 | 254000 | 1746 |
| 547 | 20240408 | 102200 | 11319904000 | 255000 | 254500 | 255000 | 254500 | 122 |
| 548 | 20240408 | 102100 | 11288842000 | 254500 | 254500 | 255000 | 254500 | 286 |
| 549 | 20240408 | 102000 | 11216037000 | 255000 | 255000 | 255500 | 254500 | 423 |
| 550 | 20240408 | 101900 | 11108173500 | 255000 | 255000 | 255000 | 254500 | 146 |
| 551 | 20240408 | 101800 | 11070984000 | 255000 | 255000 | 256000 | 254500 | 1138 |
| 552 | 20240408 | 101700 | 10780791500 | 255500 | 255000 | 255500 | 255000 | 405 |
| 553 | 20240408 | 101600 | 10677442000 | 255500 | 255500 | 255500 | 255000 | 225 |
| 554 | 20240408 | 101500 | 10619961000 | 256000 | 255500 | 256000 | 255500 | 46 |
| 555 | 20240408 | 101400 | 10608205500 | 255500 | 255500 | 256000 | 255500 | 38 |
| 556 | 20240408 | 101300 | 10598495000 | 256000 | 255500 | 256000 | 255000 | 276 |
| 557 | 20240408 | 101200 | 10527979000 | 255000 | 255500 | 255500 | 255000 | 218 |
| 558 | 20240408 | 101100 | 10472321500 | 255500 | 255000 | 255500 | 255000 | 43 |
| 559 | 20240408 | 101000 | 10461355000 | 255500 | 255500 | 255500 | 255000 | 259 |
| 560 | 20240408 | 100900 | 10395290500 | 255500 | 255500 | 256000 | 255000 | 181 |
| 561 | 20240408 | 100800 | 10349060000 | 255500 | 256000 | 256000 | 255000 | 50 |
| 562 | 20240408 | 100700 | 10336278500 | 256000 | 255000 | 256000 | 255000 | 366 |
| 563 | 20240408 | 100600 | 10242862000 | 255000 | 255000 | 255500 | 255000 | 114 |
| 564 | 20240408 | 100500 | 10213768500 | 255000 | 255500 | 256500 | 255000 | 515 |
| 565 | 20240408 | 100400 | 10082234500 | 255500 | 256000 | 256500 | 255500 | 120 |
| 566 | 20240408 | 100300 | 10051516500 | 256000 | 255500 | 256000 | 255500 | 229 |
| 567 | 20240408 | 100200 | 9992952000 | 255500 | 255500 | 255500 | 255000 | 50 |
| 568 | 20240408 | 100100 | 9980196000 | 255000 | 255000 | 255000 | 254500 | 375 |
| 569 | 20240408 | 100000 | 9884580000 | 255000 | 255500 | 255500 | 255000 | 278 |
| 570 | 20240408 | 095900 | 9813677000 | 255000 | 255500 | 256000 | 255000 | 173 |
| 571 | 20240408 | 095800 | 9769483500 | 255500 | 255500 | 255500 | 255000 | 406 |
| 572 | 20240408 | 095700 | 9665891500 | 255500 | 255000 | 255500 | 255000 | 304 |
| 573 | 20240408 | 095600 | 9588267000 | 255000 | 256000 | 256000 | 255000 | 326 |
| 574 | 20240408 | 095500 | 9504967000 | 256000 | 255000 | 256000 | 255000 | 367 |
| 575 | 20240408 | 095400 | 9411197000 | 255000 | 255500 | 255500 | 255000 | 130 |
| 576 | 20240408 | 095300 | 9378025000 | 255500 | 255000 | 255500 | 255000 | 243 |
| 577 | 20240408 | 095200 | 9316048500 | 255500 | 255500 | 256000 | 255000 | 173 |
| 578 | 20240408 | 095100 | 9271852500 | 256000 | 256500 | 256500 | 255000 | 203 |
| 579 | 20240408 | 095000 | 9219952000 | 256500 | 255000 | 256500 | 254500 | 475 |
| 580 | 20240408 | 094900 | 9098821500 | 255000 | 255000 | 255000 | 254500 | 359 |
| 581 | 20240408 | 094800 | 9007288500 | 254500 | 255000 | 255000 | 254500 | 162 |
| 582 | 20240408 | 094700 | 8966035500 | 254500 | 255500 | 255500 | 254500 | 810 |
| 583 | 20240408 | 094600 | 8759487000 | 255000 | 255000 | 255500 | 255000 | 120 |
| 584 | 20240408 | 094500 | 8728854000 | 255500 | 255000 | 255500 | 255000 | 1212 |
| 585 | 20240408 | 094400 | 8419263500 | 255500 | 255000 | 255500 | 255000 | 94 |
| 586 | 20240408 | 094300 | 8395272000 | 255000 | 255000 | 255500 | 255000 | 219 |
| 587 | 20240408 | 094200 | 8339415500 | 255500 | 255500 | 256000 | 255000 | 223 |
| 588 | 20240408 | 094100 | 8282470500 | 255000 | 255500 | 255500 | 255000 | 198 |
| 589 | 20240408 | 094000 | 8231931000 | 255500 | 255500 | 256000 | 255000 | 436 |
| 590 | 20240408 | 093900 | 8120582000 | 255500 | 256500 | 256500 | 255500 | 199 |
| 591 | 20240408 | 093800 | 8069633000 | 256000 | 255500 | 256500 | 255500 | 261 |
| 592 | 20240408 | 093700 | 8002823500 | 256000 | 256500 | 257000 | 256000 | 576 |
| 593 | 20240408 | 093600 | 7855100000 | 256000 | 256000 | 256000 | 255500 | 431 |
| 594 | 20240408 | 093500 | 7744816000 | 256000 | 255000 | 256000 | 255000 | 820 |
| 595 | 20240408 | 093400 | 7535239500 | 255000 | 255000 | 255000 | 254500 | 421 |
| 596 | 20240408 | 093300 | 7427963000 | 255000 | 255000 | 255500 | 255000 | 595 |
| 597 | 20240408 | 093200 | 7276233500 | 255500 | 255500 | 255500 | 255000 | 167 |
| 598 | 20240408 | 093100 | 7233636000 | 255500 | 256000 | 256000 | 255000 | 270 |
| 599 | 20240408 | 093000 | 7164679500 | 255500 | 255500 | 256000 | 255500 | 264 |
| 600 | 20240408 | 092900 | 7097217500 | 255500 | 255500 | 256000 | 255500 | 52 |
| 601 | 20240408 | 092800 | 7083930500 | 256000 | 256500 | 257000 | 255500 | 722 |
| 602 | 20240408 | 092700 | 6898896500 | 256500 | 257500 | 257500 | 256500 | 702 |
| 603 | 20240408 | 092600 | 6718728000 | 257000 | 257000 | 258000 | 257000 | 637 |
| 604 | 20240408 | 092500 | 6554653500 | 257500 | 256500 | 258000 | 256500 | 380 |
| 605 | 20240408 | 092400 | 6456895500 | 257000 | 256500 | 257000 | 256000 | 485 |
| 606 | 20240408 | 092300 | 6332553000 | 255500 | 255500 | 256000 | 255000 | 448 |
| 607 | 20240408 | 092200 | 6218133000 | 256000 | 255000 | 256000 | 255000 | 374 |
| 608 | 20240408 | 092100 | 6122661000 | 254500 | 254500 | 255000 | 254500 | 943 |
| 609 | 20240408 | 092000 | 5882428500 | 254500 | 255000 | 255000 | 254500 | 715 |
| 610 | 20240408 | 091900 | 5700325000 | 255000 | 255500 | 255500 | 254500 | 643 |
| 611 | 20240408 | 091800 | 5536377500 | 255500 | 255500 | 256000 | 255000 | 398 |
| 612 | 20240408 | 091700 | 5434740000 | 255500 | 255000 | 256000 | 254500 | 1728 |
| 613 | 20240408 | 091600 | 4994497500 | 254500 | 256000 | 256000 | 254500 | 629 |
| 614 | 20240408 | 091500 | 4833931000 | 256000 | 256000 | 256500 | 255000 | 2266 |
| 615 | 20240408 | 091400 | 4254762500 | 256500 | 256000 | 256500 | 255500 | 782 |
| 616 | 20240408 | 091300 | 4054518500 | 256000 | 256500 | 257000 | 256000 | 761 |
| 617 | 20240408 | 091200 | 3859647000 | 256000 | 256000 | 256500 | 256000 | 352 |
| 618 | 20240408 | 091100 | 3769498500 | 256000 | 257000 | 257500 | 256000 | 1602 |
| 619 | 20240408 | 091000 | 3358499500 | 257000 | 259000 | 259000 | 257000 | 915 |
| 620 | 20240408 | 090900 | 3122514500 | 259000 | 258500 | 259500 | 258000 | 617 |
| 621 | 20240408 | 090800 | 2962974000 | 258500 | 259500 | 260000 | 258000 | 870 |
| 622 | 20240408 | 090700 | 2737763500 | 259500 | 259500 | 261000 | 258000 | 1040 |
| 623 | 20240408 | 090600 | 2467508000 | 259500 | 258500 | 260000 | 257000 | 488 |
| 624 | 20240408 | 090500 | 2341284000 | 258500 | 259000 | 259500 | 256500 | 1375 |
| 625 | 20240408 | 090400 | 1986206000 | 259000 | 260000 | 261000 | 259000 | 961 |
| 626 | 20240408 | 090300 | 1736199000 | 260500 | 261500 | 262000 | 260500 | 543 |
| 627 | 20240408 | 090200 | 1594572500 | 261500 | 260000 | 262500 | 260000 | 757 |
| 628 | 20240408 | 090100 | 1396950500 | 260000 | 262000 | 262000 | 259000 | 1479 |
| 629 | 20240408 | 090000 | 1011556500 | 262000 | 264000 | 264000 | 261000 | 3844 |