36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 192500 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 6648 |
| 3 | 20240405 | 192400 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 4 | 20240405 | 192300 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 5 | 20240405 | 192200 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 6 | 20240405 | 192100 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 7 | 20240405 | 192000 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 8 | 20240405 | 191900 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 9 | 20240405 | 191800 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 10 | 20240405 | 191700 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 11 | 20240405 | 191600 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 12 | 20240405 | 191500 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 13 | 20240405 | 191400 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 14 | 20240405 | 191300 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 15 | 20240405 | 191200 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 16 | 20240405 | 191100 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 17 | 20240405 | 191000 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 18 | 20240405 | 190900 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 19 | 20240405 | 190800 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 20 | 20240405 | 190700 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 21 | 20240405 | 190600 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 22 | 20240405 | 190500 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 23 | 20240405 | 190400 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 24 | 20240405 | 190300 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 25 | 20240405 | 190200 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 26 | 20240405 | 190100 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 27 | 20240405 | 190000 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 28 | 20240405 | 185900 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 29 | 20240405 | 185800 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 30 | 20240405 | 185700 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 31 | 20240405 | 185600 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 32 | 20240405 | 185500 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 6648 |
| 33 | 20240405 | 185400 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 34 | 20240405 | 185300 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 35 | 20240405 | 185200 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 36 | 20240405 | 185100 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 37 | 20240405 | 185000 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 38 | 20240405 | 184900 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 39 | 20240405 | 184800 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 40 | 20240405 | 184700 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 41 | 20240405 | 184600 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 42 | 20240405 | 184500 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 43 | 20240405 | 184400 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 44 | 20240405 | 184300 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 45 | 20240405 | 184200 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 46 | 20240405 | 184100 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 47 | 20240405 | 184000 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 48 | 20240405 | 183900 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 49 | 20240405 | 183800 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 50 | 20240405 | 183700 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 51 | 20240405 | 183600 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 52 | 20240405 | 183500 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 53 | 20240405 | 183400 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 54 | 20240405 | 183300 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 55 | 20240405 | 183200 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 56 | 20240405 | 183100 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 57 | 20240405 | 183000 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 58 | 20240405 | 182900 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 59 | 20240405 | 182800 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 60 | 20240405 | 182700 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 61 | 20240405 | 182600 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 62 | 20240405 | 182500 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 6648 |
| 63 | 20240405 | 182400 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 64 | 20240405 | 182300 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 65 | 20240405 | 182200 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 66 | 20240405 | 182100 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 67 | 20240405 | 182000 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 68 | 20240405 | 181900 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 69 | 20240405 | 181800 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 70 | 20240405 | 181700 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 71 | 20240405 | 181600 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 72 | 20240405 | 181500 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 73 | 20240405 | 181400 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 74 | 20240405 | 181300 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 75 | 20240405 | 181200 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 76 | 20240405 | 181100 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 77 | 20240405 | 181000 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 78 | 20240405 | 180900 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 79 | 20240405 | 180800 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 80 | 20240405 | 180700 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 81 | 20240405 | 180600 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 82 | 20240405 | 180500 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 83 | 20240405 | 180400 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 84 | 20240405 | 180300 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 85 | 20240405 | 180200 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 86 | 20240405 | 180100 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 87 | 20240405 | 180000 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 88 | 20240405 | 175900 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 89 | 20240405 | 175800 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 90 | 20240405 | 175700 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 91 | 20240405 | 175600 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 92 | 20240405 | 175500 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 6648 |
| 93 | 20240405 | 175400 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 94 | 20240405 | 175300 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 95 | 20240405 | 175200 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 96 | 20240405 | 175100 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 97 | 20240405 | 175000 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 98 | 20240405 | 174900 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 99 | 20240405 | 174800 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 100 | 20240405 | 174700 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 101 | 20240405 | 174600 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 102 | 20240405 | 174500 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 103 | 20240405 | 174400 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 104 | 20240405 | 174300 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 105 | 20240405 | 174200 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 106 | 20240405 | 174100 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 107 | 20240405 | 174000 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 108 | 20240405 | 173900 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 109 | 20240405 | 173800 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 110 | 20240405 | 173700 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 111 | 20240405 | 173600 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 112 | 20240405 | 173500 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 113 | 20240405 | 173400 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 114 | 20240405 | 173300 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 115 | 20240405 | 173200 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 116 | 20240405 | 173100 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 117 | 20240405 | 173000 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 118 | 20240405 | 172900 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 119 | 20240405 | 172800 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 120 | 20240405 | 172700 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 121 | 20240405 | 172600 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 122 | 20240405 | 172500 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 6648 |
| 123 | 20240405 | 172400 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 124 | 20240405 | 172300 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 125 | 20240405 | 172200 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 126 | 20240405 | 172100 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 127 | 20240405 | 172000 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 128 | 20240405 | 171900 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 129 | 20240405 | 171800 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 130 | 20240405 | 171700 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 131 | 20240405 | 171600 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 132 | 20240405 | 171500 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 133 | 20240405 | 171400 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 134 | 20240405 | 171300 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 135 | 20240405 | 171200 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 136 | 20240405 | 171100 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 137 | 20240405 | 171000 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 138 | 20240405 | 170900 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 139 | 20240405 | 170800 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 140 | 20240405 | 170700 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 141 | 20240405 | 170600 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 142 | 20240405 | 170500 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 143 | 20240405 | 170400 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 144 | 20240405 | 170300 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 145 | 20240405 | 170200 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 146 | 20240405 | 170100 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 147 | 20240405 | 170000 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 148 | 20240405 | 165900 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 149 | 20240405 | 165800 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 150 | 20240405 | 165700 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 151 | 20240405 | 165600 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 152 | 20240405 | 165500 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 6648 |
| 153 | 20240405 | 165400 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 154 | 20240405 | 165300 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 155 | 20240405 | 165200 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 156 | 20240405 | 165100 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 157 | 20240405 | 165000 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 158 | 20240405 | 164900 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 159 | 20240405 | 164800 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 160 | 20240405 | 164700 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 161 | 20240405 | 164600 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 162 | 20240405 | 164500 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 163 | 20240405 | 164400 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 164 | 20240405 | 164300 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 165 | 20240405 | 164200 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 166 | 20240405 | 164100 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 167 | 20240405 | 164000 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 168 | 20240405 | 163900 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 169 | 20240405 | 163800 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 170 | 20240405 | 163700 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 171 | 20240405 | 163600 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 172 | 20240405 | 163500 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 173 | 20240405 | 163400 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 174 | 20240405 | 163300 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 175 | 20240405 | 163200 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 176 | 20240405 | 163100 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 177 | 20240405 | 163000 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 178 | 20240405 | 162900 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 179 | 20240405 | 162800 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 180 | 20240405 | 162700 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 181 | 20240405 | 162600 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 182 | 20240405 | 162500 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 6648 |
| 183 | 20240405 | 162400 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 184 | 20240405 | 162300 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 185 | 20240405 | 162200 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 186 | 20240405 | 162100 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 187 | 20240405 | 162000 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 188 | 20240405 | 161900 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 189 | 20240405 | 161800 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 190 | 20240405 | 161700 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 191 | 20240405 | 161600 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 192 | 20240405 | 161500 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 193 | 20240405 | 161400 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 194 | 20240405 | 161300 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 195 | 20240405 | 161200 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 196 | 20240405 | 161100 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 197 | 20240405 | 161000 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 198 | 20240405 | 160900 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 199 | 20240405 | 160800 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 200 | 20240405 | 160700 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 201 | 20240405 | 160600 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 202 | 20240405 | 160500 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 203 | 20240405 | 160400 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 204 | 20240405 | 160300 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 205 | 20240405 | 160200 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 206 | 20240405 | 160100 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 207 | 20240405 | 160000 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 208 | 20240405 | 155900 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 209 | 20240405 | 155800 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 210 | 20240405 | 155700 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 211 | 20240405 | 155600 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 212 | 20240405 | 155500 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 6648 |
| 213 | 20240405 | 155400 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 214 | 20240405 | 155300 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 215 | 20240405 | 155200 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 216 | 20240405 | 155100 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 217 | 20240405 | 155000 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 218 | 20240405 | 154900 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 219 | 20240405 | 154800 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 220 | 20240405 | 154700 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 221 | 20240405 | 154600 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 222 | 20240405 | 154500 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 223 | 20240405 | 154400 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 224 | 20240405 | 154300 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 225 | 20240405 | 154200 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 226 | 20240405 | 154100 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 227 | 20240405 | 154000 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 228 | 20240405 | 153900 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 229 | 20240405 | 153800 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 230 | 20240405 | 153700 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 231 | 20240405 | 153600 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 232 | 20240405 | 153500 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 233 | 20240405 | 153400 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 234 | 20240405 | 153300 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 235 | 20240405 | 153200 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 236 | 20240405 | 153100 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 237 | 20240405 | 153000 | 37937739000 | 262000 | 262000 | 262000 | 262000 | 6648 |
| 238 | 20240405 | 152900 | 36195963000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 239 | 20240405 | 152800 | 36195963000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 240 | 20240405 | 152700 | 36195963000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 241 | 20240405 | 152600 | 36195963000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 242 | 20240405 | 152500 | 36195963000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 243 | 20240405 | 152400 | 36195963000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 244 | 20240405 | 152300 | 36195963000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 245 | 20240405 | 152200 | 36195963000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 246 | 20240405 | 152100 | 36195963000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 247 | 20240405 | 152000 | 36195963000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 248 | 20240405 | 151900 | 36195963000 | 259500 | 260000 | 260500 | 259500 | 283 |
| 249 | 20240405 | 151800 | 36122449500 | 260000 | 260000 | 260500 | 259500 | 422 |
| 250 | 20240405 | 151700 | 36012723500 | 259500 | 260000 | 260500 | 259000 | 672 |
| 251 | 20240405 | 151600 | 35838239500 | 259500 | 260500 | 260500 | 259500 | 566 |
| 252 | 20240405 | 151500 | 35691045500 | 260500 | 259000 | 260500 | 259000 | 444 |
| 253 | 20240405 | 151400 | 35575631500 | 259500 | 260000 | 260000 | 259000 | 528 |
| 254 | 20240405 | 151300 | 35438571500 | 260000 | 259500 | 260000 | 259500 | 250 |
| 255 | 20240405 | 151200 | 35373677000 | 260000 | 260000 | 260000 | 259500 | 70 |
| 256 | 20240405 | 151100 | 35355490500 | 260000 | 259500 | 260000 | 259500 | 235 |
| 257 | 20240405 | 151000 | 35294403000 | 260000 | 260000 | 260500 | 260000 | 463 |
| 258 | 20240405 | 150900 | 35173992500 | 260000 | 260000 | 260500 | 260000 | 316 |
| 259 | 20240405 | 150800 | 35091775500 | 260000 | 259500 | 260000 | 259000 | 550 |
| 260 | 20240405 | 150700 | 34948965000 | 260000 | 261000 | 261000 | 259500 | 815 |
| 261 | 20240405 | 150600 | 34736845500 | 260500 | 260500 | 261000 | 260000 | 1053 |
| 262 | 20240405 | 150500 | 34462471000 | 260500 | 260500 | 260500 | 259500 | 933 |
| 263 | 20240405 | 150400 | 34219588000 | 260500 | 260000 | 260500 | 259500 | 765 |
| 264 | 20240405 | 150300 | 34020530500 | 260000 | 259500 | 260000 | 259000 | 621 |
| 265 | 20240405 | 150200 | 33859505000 | 259000 | 260000 | 260500 | 259000 | 498 |
| 266 | 20240405 | 150100 | 33730198500 | 260000 | 260500 | 260500 | 259500 | 409 |
| 267 | 20240405 | 150000 | 33623878500 | 260500 | 260500 | 261500 | 260500 | 504 |
| 268 | 20240405 | 145900 | 33492492000 | 261000 | 261000 | 261000 | 260500 | 666 |
| 269 | 20240405 | 145800 | 33318769500 | 260500 | 260000 | 260500 | 260000 | 630 |
| 270 | 20240405 | 145700 | 33154689500 | 260500 | 260500 | 261000 | 260000 | 542 |
| 271 | 20240405 | 145600 | 33013413000 | 260000 | 260000 | 260500 | 260000 | 566 |
| 272 | 20240405 | 145500 | 32866067000 | 260000 | 261000 | 261000 | 260000 | 925 |
| 273 | 20240405 | 145400 | 32624922500 | 261000 | 260500 | 261000 | 260000 | 393 |
| 274 | 20240405 | 145300 | 32522453000 | 260000 | 260500 | 261000 | 260000 | 574 |
| 275 | 20240405 | 145200 | 32372958500 | 260000 | 260000 | 260500 | 260000 | 1017 |
| 276 | 20240405 | 145100 | 32108314000 | 260000 | 260500 | 260500 | 259500 | 868 |
| 277 | 20240405 | 145000 | 31882583000 | 260500 | 260000 | 260500 | 259500 | 544 |
| 278 | 20240405 | 144900 | 31741054500 | 259500 | 259500 | 260000 | 259000 | 467 |
| 279 | 20240405 | 144800 | 31619958500 | 259000 | 258500 | 259500 | 258500 | 470 |
| 280 | 20240405 | 144700 | 31498147500 | 258500 | 258500 | 258500 | 257500 | 1200 |
| 281 | 20240405 | 144600 | 31188540500 | 258000 | 258500 | 259000 | 258000 | 723 |
| 282 | 20240405 | 144500 | 31001666500 | 258000 | 258500 | 258500 | 258000 | 484 |
| 283 | 20240405 | 144400 | 30876559000 | 259000 | 259000 | 259500 | 258500 | 602 |
| 284 | 20240405 | 144300 | 30720632500 | 259000 | 259000 | 259500 | 259000 | 91 |
| 285 | 20240405 | 144200 | 30697049500 | 259500 | 259500 | 259500 | 259000 | 240 |
| 286 | 20240405 | 144100 | 30634876500 | 259000 | 259500 | 259500 | 259000 | 144 |
| 287 | 20240405 | 144000 | 30597564500 | 259000 | 259000 | 259500 | 259000 | 197 |
| 288 | 20240405 | 143900 | 30546527500 | 259000 | 259000 | 259500 | 259000 | 261 |
| 289 | 20240405 | 143800 | 30478904500 | 259000 | 260000 | 260000 | 259000 | 281 |
| 290 | 20240405 | 143700 | 30405954500 | 259500 | 259000 | 259500 | 259000 | 216 |
| 291 | 20240405 | 143600 | 30349947000 | 258500 | 259000 | 259000 | 258500 | 73 |
| 292 | 20240405 | 143500 | 30331064000 | 259000 | 259000 | 259500 | 258500 | 342 |
| 293 | 20240405 | 143400 | 30242552000 | 259000 | 259000 | 259000 | 258500 | 158 |
| 294 | 20240405 | 143300 | 30201680000 | 258500 | 258500 | 259000 | 258500 | 76 |
| 295 | 20240405 | 143200 | 30182030500 | 259000 | 258500 | 259000 | 258000 | 136 |
| 296 | 20240405 | 143100 | 30146880000 | 258500 | 258500 | 258500 | 258000 | 149 |
| 297 | 20240405 | 143000 | 30108389500 | 258500 | 258000 | 258500 | 258000 | 231 |
| 298 | 20240405 | 142900 | 30048719000 | 258500 | 258000 | 258500 | 258000 | 241 |
| 299 | 20240405 | 142800 | 29986509500 | 258000 | 259000 | 259000 | 258000 | 233 |
| 300 | 20240405 | 142700 | 29926270000 | 258500 | 259000 | 259000 | 258500 | 256 |
| 301 | 20240405 | 142600 | 29860059000 | 259000 | 258500 | 259000 | 258500 | 81 |
| 302 | 20240405 | 142500 | 29839119000 | 259000 | 259000 | 259000 | 258500 | 106 |
| 303 | 20240405 | 142400 | 29811699500 | 259000 | 258500 | 259000 | 258500 | 124 |
| 304 | 20240405 | 142300 | 29779613000 | 258500 | 259000 | 259500 | 258500 | 239 |
| 305 | 20240405 | 142200 | 29717712000 | 259000 | 259500 | 259500 | 259000 | 164 |
| 306 | 20240405 | 142100 | 29675177000 | 259000 | 259500 | 260000 | 259000 | 334 |
| 307 | 20240405 | 142000 | 29588561000 | 259500 | 259500 | 260000 | 259500 | 124 |
| 308 | 20240405 | 141900 | 29556347500 | 259500 | 259500 | 260000 | 259500 | 136 |
| 309 | 20240405 | 141800 | 29521030500 | 259500 | 259500 | 259500 | 259000 | 236 |
| 310 | 20240405 | 141700 | 29459844000 | 259000 | 259000 | 260000 | 259000 | 212 |
| 311 | 20240405 | 141600 | 29404870000 | 259500 | 259500 | 260000 | 259000 | 125 |
| 312 | 20240405 | 141500 | 29372426500 | 259500 | 259500 | 260000 | 259500 | 282 |
| 313 | 20240405 | 141400 | 29299225500 | 260000 | 259500 | 260000 | 259500 | 93 |
| 314 | 20240405 | 141300 | 29275076000 | 259500 | 260000 | 260500 | 259500 | 312 |
| 315 | 20240405 | 141200 | 29193970000 | 259000 | 259500 | 260000 | 259000 | 138 |
| 316 | 20240405 | 141100 | 29158186000 | 259500 | 260000 | 260000 | 259000 | 699 |
| 317 | 20240405 | 141000 | 28976502500 | 260000 | 260000 | 260500 | 260000 | 312 |
| 318 | 20240405 | 140900 | 28895270500 | 260500 | 259500 | 260500 | 259500 | 892 |
| 319 | 20240405 | 140800 | 28663390000 | 259000 | 259000 | 259500 | 258500 | 809 |
| 320 | 20240405 | 140700 | 28453485500 | 259000 | 258000 | 259000 | 258000 | 485 |
| 321 | 20240405 | 140600 | 28327954500 | 258000 | 258000 | 258500 | 258000 | 112 |
| 322 | 20240405 | 140500 | 28299014500 | 258000 | 258500 | 258500 | 258000 | 282 |
| 323 | 20240405 | 140400 | 28226247500 | 258000 | 259000 | 259000 | 258000 | 543 |
| 324 | 20240405 | 140300 | 28085869500 | 258500 | 258500 | 259000 | 258500 | 153 |
| 325 | 20240405 | 140200 | 28046279500 | 259000 | 258500 | 259000 | 258500 | 418 |
| 326 | 20240405 | 140100 | 27938113500 | 258500 | 258500 | 259000 | 258500 | 183 |
| 327 | 20240405 | 140000 | 27890789500 | 258500 | 259000 | 259500 | 258500 | 52 |
| 328 | 20240405 | 135900 | 27877323000 | 259000 | 259000 | 259500 | 258500 | 691 |
| 329 | 20240405 | 135800 | 27698387500 | 259000 | 259000 | 259500 | 259000 | 401 |
| 330 | 20240405 | 135700 | 27594494500 | 259000 | 259000 | 259500 | 258500 | 116 |
| 331 | 20240405 | 135600 | 27564495500 | 259000 | 259000 | 259000 | 258500 | 127 |
| 332 | 20240405 | 135500 | 27531616500 | 259000 | 258500 | 259000 | 258500 | 105 |
| 333 | 20240405 | 135400 | 27504436000 | 258500 | 259000 | 259000 | 258500 | 99 |
| 334 | 20240405 | 135300 | 27478826000 | 258500 | 259000 | 259000 | 258500 | 330 |
| 335 | 20240405 | 135200 | 27393466000 | 258500 | 259000 | 259000 | 258500 | 69 |
| 336 | 20240405 | 135100 | 27375610000 | 259000 | 258500 | 259000 | 258500 | 58 |
| 337 | 20240405 | 135000 | 27360602500 | 258500 | 259000 | 259000 | 258500 | 93 |
| 338 | 20240405 | 134900 | 27336539500 | 259000 | 259000 | 259000 | 258500 | 56 |
| 339 | 20240405 | 134800 | 27322051500 | 258500 | 259000 | 259500 | 258500 | 306 |
| 340 | 20240405 | 134700 | 27242857000 | 258500 | 259000 | 259000 | 258500 | 163 |
| 341 | 20240405 | 134600 | 27200650500 | 258500 | 258500 | 259000 | 258500 | 75 |
| 342 | 20240405 | 134500 | 27181251000 | 259000 | 258500 | 259000 | 258500 | 120 |
| 343 | 20240405 | 134400 | 27150193500 | 258500 | 258500 | 259000 | 258500 | 208 |
| 344 | 20240405 | 134300 | 27096411000 | 258500 | 259000 | 259000 | 258500 | 162 |
| 345 | 20240405 | 134200 | 27054475500 | 259000 | 258500 | 259000 | 258500 | 110 |
| 346 | 20240405 | 134100 | 27025999500 | 259000 | 259000 | 259500 | 259000 | 254 |
| 347 | 20240405 | 134000 | 26960212500 | 259000 | 259000 | 259500 | 258500 | 62 |
| 348 | 20240405 | 133900 | 26944161500 | 259000 | 258500 | 259000 | 258500 | 90 |
| 349 | 20240405 | 133800 | 26920865500 | 258500 | 258500 | 259000 | 258500 | 194 |
| 350 | 20240405 | 133700 | 26870686000 | 258500 | 259000 | 259500 | 258500 | 166 |
| 351 | 20240405 | 133600 | 26827694000 | 258500 | 259000 | 259500 | 258500 | 145 |
| 352 | 20240405 | 133500 | 26790150500 | 259000 | 258500 | 259000 | 258500 | 88 |
| 353 | 20240405 | 133400 | 26767369500 | 259000 | 258500 | 259000 | 258500 | 183 |
| 354 | 20240405 | 133300 | 26720044500 | 258500 | 258500 | 258500 | 258500 | 7 |
| 355 | 20240405 | 133200 | 26718235000 | 259000 | 259000 | 259000 | 258500 | 77 |
| 356 | 20240405 | 133100 | 26698309000 | 258500 | 258500 | 259000 | 258000 | 178 |
| 357 | 20240405 | 133000 | 26652300500 | 258500 | 258000 | 258500 | 258000 | 32 |
| 358 | 20240405 | 132900 | 26644044000 | 258500 | 258500 | 259000 | 258000 | 292 |
| 359 | 20240405 | 132800 | 26568579000 | 259000 | 259000 | 259000 | 258500 | 81 |
| 360 | 20240405 | 132700 | 26547620000 | 259000 | 259000 | 259500 | 258500 | 124 |
| 361 | 20240405 | 132600 | 26515508500 | 259000 | 259000 | 259500 | 259000 | 207 |
| 362 | 20240405 | 132500 | 26461881000 | 259000 | 259000 | 259500 | 259000 | 52 |
| 363 | 20240405 | 132400 | 26448401500 | 259000 | 259500 | 259500 | 258500 | 204 |
| 364 | 20240405 | 132300 | 26395559000 | 259500 | 258500 | 259500 | 258500 | 244 |
| 365 | 20240405 | 132200 | 26332373500 | 258500 | 259000 | 259000 | 258500 | 73 |
| 366 | 20240405 | 132100 | 26313467500 | 259000 | 257500 | 259000 | 257500 | 864 |
| 367 | 20240405 | 132000 | 26090374500 | 258000 | 257500 | 258000 | 257500 | 50 |
| 368 | 20240405 | 131900 | 26077492000 | 257500 | 257500 | 257500 | 257000 | 158 |
| 369 | 20240405 | 131800 | 26036832000 | 257500 | 257000 | 257500 | 257000 | 282 |
| 370 | 20240405 | 131700 | 25964233500 | 257500 | 257500 | 257500 | 257000 | 186 |
| 371 | 20240405 | 131600 | 25916356000 | 257500 | 257000 | 257500 | 257000 | 38 |
| 372 | 20240405 | 131500 | 25906582500 | 257000 | 257000 | 257500 | 256000 | 207 |
| 373 | 20240405 | 131400 | 25853354000 | 257000 | 256500 | 257000 | 256000 | 241 |
| 374 | 20240405 | 131300 | 25791538500 | 256500 | 257000 | 257000 | 256500 | 264 |
| 375 | 20240405 | 131200 | 25723768000 | 257000 | 257000 | 257000 | 256500 | 73 |
| 376 | 20240405 | 131100 | 25705013000 | 257000 | 257000 | 257500 | 256500 | 314 |
| 377 | 20240405 | 131000 | 25624384000 | 257500 | 257000 | 257500 | 257000 | 115 |
| 378 | 20240405 | 130900 | 25594811500 | 257000 | 257000 | 257500 | 257000 | 240 |
| 379 | 20240405 | 130800 | 25533078500 | 257500 | 257500 | 257500 | 257000 | 199 |
| 380 | 20240405 | 130700 | 25481913000 | 257000 | 257500 | 257500 | 257000 | 120 |
| 381 | 20240405 | 130600 | 25451048500 | 257000 | 258000 | 258000 | 257000 | 467 |
| 382 | 20240405 | 130500 | 25330812500 | 257500 | 258500 | 258500 | 257500 | 95 |
| 383 | 20240405 | 130400 | 25306294000 | 258500 | 257500 | 258500 | 257500 | 108 |
| 384 | 20240405 | 130300 | 25278428500 | 257500 | 258500 | 258500 | 257500 | 216 |
| 385 | 20240405 | 130200 | 25222686000 | 258000 | 258000 | 258500 | 258000 | 46 |
| 386 | 20240405 | 130100 | 25210801500 | 258000 | 258500 | 258500 | 258000 | 130 |
| 387 | 20240405 | 130000 | 25177247000 | 258000 | 258000 | 258500 | 258000 | 118 |
| 388 | 20240405 | 125900 | 25146796500 | 258500 | 258000 | 258500 | 258000 | 87 |
| 389 | 20240405 | 125800 | 25124334500 | 258500 | 258500 | 258500 | 257500 | 77 |
| 390 | 20240405 | 125700 | 25104464500 | 258500 | 258500 | 258500 | 258000 | 119 |
| 391 | 20240405 | 125600 | 25073722500 | 258000 | 258000 | 258000 | 257500 | 25 |
| 392 | 20240405 | 125500 | 25067273500 | 257500 | 257500 | 258000 | 257500 | 65 |
| 393 | 20240405 | 125400 | 25050524000 | 258000 | 258000 | 258000 | 257500 | 111 |
| 394 | 20240405 | 125300 | 25021917500 | 257500 | 258000 | 258000 | 257500 | 109 |
| 395 | 20240405 | 125200 | 24993797000 | 258500 | 258500 | 258500 | 258000 | 58 |
| 396 | 20240405 | 125100 | 24978813500 | 258500 | 258500 | 259000 | 258000 | 131 |
| 397 | 20240405 | 125000 | 24944991000 | 258000 | 259000 | 259000 | 258000 | 76 |
| 398 | 20240405 | 124900 | 24925358500 | 258500 | 258500 | 259000 | 258000 | 73 |
| 399 | 20240405 | 124800 | 24906485000 | 258500 | 258000 | 259000 | 258000 | 65 |
| 400 | 20240405 | 124700 | 24889688000 | 258000 | 258000 | 258500 | 258000 | 22 |
| 401 | 20240405 | 124600 | 24884008500 | 257500 | 258000 | 258000 | 257500 | 93 |
| 402 | 20240405 | 124500 | 24860040500 | 258000 | 258500 | 259000 | 258000 | 323 |
| 403 | 20240405 | 124400 | 24776597500 | 258500 | 259000 | 259500 | 258500 | 124 |
| 404 | 20240405 | 124300 | 24744481500 | 259000 | 259000 | 259000 | 258500 | 139 |
| 405 | 20240405 | 124200 | 24708483000 | 258500 | 258500 | 259000 | 258500 | 160 |
| 406 | 20240405 | 124100 | 24667090500 | 259000 | 258500 | 259000 | 258000 | 61 |
| 407 | 20240405 | 124000 | 24651321000 | 258500 | 259000 | 259000 | 258000 | 66 |
| 408 | 20240405 | 123900 | 24634260500 | 258500 | 258500 | 259000 | 258500 | 132 |
| 409 | 20240405 | 123800 | 24600135000 | 259000 | 259000 | 259000 | 258500 | 90 |
| 410 | 20240405 | 123700 | 24576831000 | 258500 | 259000 | 259000 | 258500 | 134 |
| 411 | 20240405 | 123600 | 24542129000 | 259000 | 258500 | 259000 | 258500 | 28 |
| 412 | 20240405 | 123500 | 24534890500 | 258500 | 258500 | 259000 | 258500 | 64 |
| 413 | 20240405 | 123400 | 24518325000 | 258500 | 258500 | 259000 | 258500 | 62 |
| 414 | 20240405 | 123300 | 24502288000 | 258500 | 259000 | 259000 | 258000 | 203 |
| 415 | 20240405 | 123200 | 24449826000 | 258500 | 258500 | 259000 | 258500 | 182 |
| 416 | 20240405 | 123100 | 24402702500 | 259000 | 258500 | 259000 | 258500 | 218 |
| 417 | 20240405 | 123000 | 24346245000 | 258500 | 259000 | 259000 | 258500 | 317 |
| 418 | 20240405 | 122900 | 24264284000 | 259000 | 258500 | 259000 | 258500 | 62 |
| 419 | 20240405 | 122800 | 24248250500 | 258500 | 258500 | 259000 | 258500 | 52 |
| 420 | 20240405 | 122700 | 24234794500 | 259000 | 259000 | 259000 | 258500 | 61 |
| 421 | 20240405 | 122600 | 24219005000 | 258500 | 259000 | 259000 | 258500 | 48 |
| 422 | 20240405 | 122500 | 24206583500 | 258500 | 258000 | 259000 | 258000 | 654 |
| 423 | 20240405 | 122400 | 24037555500 | 258500 | 258500 | 258500 | 258000 | 79 |
| 424 | 20240405 | 122300 | 24017163000 | 258000 | 258000 | 258500 | 257500 | 48 |
| 425 | 20240405 | 122200 | 24004779000 | 258000 | 256500 | 258500 | 256500 | 115 |
| 426 | 20240405 | 122100 | 23975134500 | 256500 | 258000 | 258000 | 256000 | 1016 |
| 427 | 20240405 | 122000 | 23713946000 | 258000 | 259000 | 259000 | 257500 | 125 |
| 428 | 20240405 | 121900 | 23681719500 | 258000 | 259000 | 259000 | 258000 | 467 |
| 429 | 20240405 | 121800 | 23561118500 | 259000 | 258500 | 259000 | 258500 | 186 |
| 430 | 20240405 | 121700 | 23512962000 | 259000 | 259000 | 259000 | 258500 | 88 |
| 431 | 20240405 | 121600 | 23490188000 | 258500 | 259000 | 259000 | 258500 | 44 |
| 432 | 20240405 | 121500 | 23478802000 | 259000 | 258500 | 259000 | 258500 | 104 |
| 433 | 20240405 | 121400 | 23451907500 | 258500 | 258000 | 259000 | 258000 | 142 |
| 434 | 20240405 | 121300 | 23415193000 | 258000 | 259000 | 259000 | 258000 | 51 |
| 435 | 20240405 | 121200 | 23402011000 | 258500 | 259000 | 259500 | 258500 | 197 |
| 436 | 20240405 | 121100 | 23351061500 | 258500 | 259000 | 259000 | 258500 | 64 |
| 437 | 20240405 | 121000 | 23334490000 | 259000 | 259500 | 259500 | 258500 | 141 |
| 438 | 20240405 | 120900 | 23297957000 | 259000 | 259000 | 259000 | 258500 | 68 |
| 439 | 20240405 | 120800 | 23280352000 | 258500 | 259500 | 259500 | 258500 | 115 |
| 440 | 20240405 | 120700 | 23250576000 | 259000 | 259000 | 259000 | 258500 | 197 |
| 441 | 20240405 | 120600 | 23199557500 | 258500 | 259000 | 259000 | 258500 | 25 |
| 442 | 20240405 | 120500 | 23193085500 | 259000 | 258500 | 259000 | 258500 | 45 |
| 443 | 20240405 | 120400 | 23181446000 | 259000 | 258500 | 259000 | 258500 | 134 |
| 444 | 20240405 | 120300 | 23146793500 | 258500 | 258000 | 259000 | 258000 | 510 |
| 445 | 20240405 | 120200 | 23014991500 | 258500 | 258000 | 258500 | 258000 | 69 |
| 446 | 20240405 | 120100 | 22997174500 | 258000 | 258000 | 258500 | 258000 | 74 |
| 447 | 20240405 | 120000 | 22978066000 | 258000 | 258000 | 258000 | 258000 | 173 |
| 448 | 20240405 | 115900 | 22933432000 | 258500 | 258500 | 258500 | 258000 | 62 |
| 449 | 20240405 | 115800 | 22917423500 | 258000 | 258000 | 258500 | 258000 | 98 |
| 450 | 20240405 | 115700 | 22892118000 | 258500 | 258500 | 258500 | 258000 | 53 |
| 451 | 20240405 | 115600 | 22878434500 | 258000 | 258000 | 258000 | 258000 | 36 |
| 452 | 20240405 | 115500 | 22869146500 | 258500 | 258000 | 258500 | 258000 | 67 |
| 453 | 20240405 | 115400 | 22851842500 | 258500 | 258000 | 258500 | 258000 | 35 |
| 454 | 20240405 | 115300 | 22842803500 | 258000 | 258000 | 258500 | 258000 | 68 |
| 455 | 20240405 | 115200 | 22825242000 | 258500 | 258000 | 258500 | 258000 | 62 |
| 456 | 20240405 | 115100 | 22809229000 | 258500 | 258000 | 258500 | 258000 | 33 |
| 457 | 20240405 | 115000 | 22800700500 | 258000 | 258000 | 258500 | 258000 | 171 |
| 458 | 20240405 | 114900 | 22756576500 | 258500 | 258000 | 258500 | 258000 | 84 |
| 459 | 20240405 | 114800 | 22734894500 | 258500 | 258000 | 258500 | 258000 | 100 |
| 460 | 20240405 | 114700 | 22709064000 | 258500 | 258000 | 258500 | 258000 | 54 |
| 461 | 20240405 | 114600 | 22695109500 | 257500 | 257500 | 258500 | 257500 | 49 |
| 462 | 20240405 | 114500 | 22682469000 | 257500 | 257500 | 258000 | 257500 | 117 |
| 463 | 20240405 | 114400 | 22652289000 | 258000 | 258000 | 258500 | 257500 | 74 |
| 464 | 20240405 | 114300 | 22633203500 | 257500 | 258000 | 258500 | 257500 | 79 |
| 465 | 20240405 | 114200 | 22612803500 | 258500 | 258000 | 258500 | 258000 | 98 |
| 466 | 20240405 | 114100 | 22587499500 | 258000 | 258000 | 258000 | 257500 | 11 |
| 467 | 20240405 | 114000 | 22584662000 | 258000 | 257500 | 258000 | 257500 | 130 |
| 468 | 20240405 | 113900 | 22551153000 | 258000 | 258000 | 258000 | 257500 | 52 |
| 469 | 20240405 | 113800 | 22537742000 | 257500 | 258000 | 258000 | 257500 | 186 |
| 470 | 20240405 | 113700 | 22489840000 | 257500 | 257500 | 258000 | 257000 | 299 |
| 471 | 20240405 | 113600 | 22412838500 | 257500 | 257500 | 258000 | 257500 | 41 |
| 472 | 20240405 | 113500 | 22402277000 | 257500 | 257500 | 258000 | 257500 | 59 |
| 473 | 20240405 | 113400 | 22387073000 | 257500 | 257500 | 258000 | 257000 | 78 |
| 474 | 20240405 | 113300 | 22366974500 | 257500 | 257500 | 258000 | 257000 | 63 |
| 475 | 20240405 | 113200 | 22350749000 | 257500 | 257500 | 257500 | 257000 | 257 |
| 476 | 20240405 | 113100 | 22284576500 | 258000 | 258000 | 258500 | 257500 | 100 |
| 477 | 20240405 | 113000 | 22258771500 | 258000 | 258500 | 258500 | 258000 | 169 |
| 478 | 20240405 | 112900 | 22215161000 | 258000 | 258000 | 258500 | 258000 | 68 |
| 479 | 20240405 | 112800 | 22197602000 | 258500 | 258000 | 258500 | 258000 | 122 |
| 480 | 20240405 | 112700 | 22166115000 | 257500 | 258500 | 258500 | 257500 | 265 |
| 481 | 20240405 | 112600 | 22097687500 | 258000 | 258000 | 258500 | 258000 | 57 |
| 482 | 20240405 | 112500 | 22082974000 | 258000 | 258000 | 258500 | 258000 | 50 |
| 483 | 20240405 | 112400 | 22070064000 | 257500 | 258000 | 258500 | 257500 | 84 |
| 484 | 20240405 | 112300 | 22048392500 | 258000 | 257500 | 258000 | 257500 | 277 |
| 485 | 20240405 | 112200 | 21976939500 | 257500 | 257500 | 257500 | 257000 | 289 |
| 486 | 20240405 | 112100 | 21902577000 | 258000 | 257500 | 258500 | 257500 | 333 |
| 487 | 20240405 | 112000 | 21816791500 | 258000 | 258000 | 258500 | 257500 | 367 |
| 488 | 20240405 | 111900 | 21722204000 | 258500 | 258000 | 258500 | 257500 | 211 |
| 489 | 20240405 | 111800 | 21667774500 | 258000 | 258000 | 258500 | 258000 | 305 |
| 490 | 20240405 | 111700 | 21589069000 | 258000 | 258000 | 258000 | 257500 | 206 |
| 491 | 20240405 | 111600 | 21535923500 | 257000 | 258500 | 258500 | 257000 | 535 |
| 492 | 20240405 | 111500 | 21398012000 | 258000 | 258500 | 258500 | 257500 | 602 |
| 493 | 20240405 | 111400 | 21242715500 | 258000 | 258000 | 258500 | 258000 | 56 |
| 494 | 20240405 | 111300 | 21228266500 | 258500 | 258000 | 258500 | 258000 | 225 |
| 495 | 20240405 | 111200 | 21170195000 | 258500 | 258000 | 258500 | 258000 | 114 |
| 496 | 20240405 | 111100 | 21140776500 | 258000 | 257500 | 258500 | 257500 | 141 |
| 497 | 20240405 | 111000 | 21104410500 | 258000 | 258000 | 258000 | 257500 | 181 |
| 498 | 20240405 | 110900 | 21057730000 | 258000 | 257500 | 258000 | 257500 | 74 |
| 499 | 20240405 | 110800 | 21038660000 | 257500 | 257500 | 258000 | 257500 | 37 |
| 500 | 20240405 | 110700 | 21029126000 | 257500 | 257500 | 258000 | 257000 | 142 |
| 501 | 20240405 | 110600 | 20992551500 | 257500 | 257000 | 258000 | 257000 | 151 |
| 502 | 20240405 | 110500 | 20953669000 | 257000 | 257500 | 257500 | 257000 | 123 |
| 503 | 20240405 | 110400 | 20921997500 | 257500 | 257500 | 258000 | 257000 | 255 |
| 504 | 20240405 | 110300 | 20856283000 | 258000 | 257500 | 258000 | 257500 | 173 |
| 505 | 20240405 | 110200 | 20811701500 | 257500 | 257000 | 258000 | 257000 | 654 |
| 506 | 20240405 | 110100 | 20643407500 | 257000 | 256500 | 257000 | 256500 | 64 |
| 507 | 20240405 | 110000 | 20626968500 | 256500 | 256500 | 257000 | 256000 | 183 |
| 508 | 20240405 | 105900 | 20580051000 | 256500 | 256000 | 256500 | 256000 | 106 |
| 509 | 20240405 | 105800 | 20552879500 | 256500 | 256000 | 256500 | 255500 | 133 |
| 510 | 20240405 | 105700 | 20518834000 | 256000 | 255500 | 256500 | 255000 | 244 |
| 511 | 20240405 | 105600 | 20456396000 | 255500 | 255500 | 256500 | 255000 | 441 |
| 512 | 20240405 | 105500 | 20343711000 | 255500 | 256500 | 256500 | 255500 | 299 |
| 513 | 20240405 | 105400 | 20267210000 | 256500 | 255500 | 256500 | 255500 | 204 |
| 514 | 20240405 | 105300 | 20214986000 | 256000 | 256000 | 256500 | 256000 | 214 |
| 515 | 20240405 | 105200 | 20160201500 | 256000 | 255500 | 256000 | 255500 | 129 |
| 516 | 20240405 | 105100 | 20127189000 | 256000 | 255500 | 256000 | 255500 | 169 |
| 517 | 20240405 | 105000 | 20083991000 | 256000 | 256000 | 256500 | 255500 | 148 |
| 518 | 20240405 | 104900 | 20046103000 | 256500 | 255500 | 256500 | 255000 | 1368 |
| 519 | 20240405 | 104800 | 19696325500 | 256000 | 256000 | 256000 | 255000 | 582 |
| 520 | 20240405 | 104700 | 19547841000 | 255500 | 256000 | 256000 | 255500 | 77 |
| 521 | 20240405 | 104600 | 19528158000 | 256000 | 255500 | 256000 | 255500 | 289 |
| 522 | 20240405 | 104500 | 19454312000 | 255500 | 255500 | 255500 | 255000 | 274 |
| 523 | 20240405 | 104400 | 19384313000 | 255500 | 255000 | 255500 | 255000 | 268 |
| 524 | 20240405 | 104300 | 19315913500 | 255500 | 254500 | 255500 | 254500 | 730 |
| 525 | 20240405 | 104200 | 19129738500 | 254500 | 254500 | 255000 | 254000 | 705 |
| 526 | 20240405 | 104100 | 18950538500 | 255000 | 256000 | 256000 | 254500 | 328 |
| 527 | 20240405 | 104000 | 18866853000 | 256000 | 256500 | 256500 | 255500 | 322 |
| 528 | 20240405 | 103900 | 18784421000 | 256500 | 256500 | 256500 | 256000 | 276 |
| 529 | 20240405 | 103800 | 18713752000 | 256500 | 255000 | 256500 | 254500 | 356 |
| 530 | 20240405 | 103700 | 18622744500 | 255500 | 256000 | 256000 | 254500 | 334 |
| 531 | 20240405 | 103600 | 18537453500 | 256000 | 254500 | 256500 | 254000 | 1259 |
| 532 | 20240405 | 103500 | 18217230000 | 255500 | 255500 | 255500 | 254500 | 702 |
| 533 | 20240405 | 103400 | 18038473500 | 255500 | 256000 | 256000 | 255000 | 1262 |
| 534 | 20240405 | 103300 | 17716125500 | 255500 | 256000 | 256500 | 255500 | 136 |
| 535 | 20240405 | 103200 | 17681324500 | 256500 | 255500 | 256500 | 255500 | 164 |
| 536 | 20240405 | 103100 | 17639393500 | 255500 | 255000 | 256500 | 255000 | 231 |
| 537 | 20240405 | 103000 | 17580301000 | 255000 | 255000 | 256000 | 254500 | 293 |
| 538 | 20240405 | 102900 | 17505594500 | 255500 | 255000 | 255500 | 254500 | 387 |
| 539 | 20240405 | 102800 | 17406961000 | 255000 | 255000 | 255000 | 254500 | 434 |
| 540 | 20240405 | 102700 | 17296394500 | 254500 | 254500 | 255500 | 254500 | 468 |
| 541 | 20240405 | 102600 | 17177157000 | 254500 | 254000 | 255500 | 254000 | 293 |
| 542 | 20240405 | 102500 | 17102572500 | 254000 | 256000 | 256000 | 253500 | 3401 |
| 543 | 20240405 | 102400 | 16237603000 | 255500 | 255000 | 256500 | 255000 | 517 |
| 544 | 20240405 | 102300 | 16105436000 | 255500 | 255500 | 256000 | 255000 | 297 |
| 545 | 20240405 | 102200 | 16029552000 | 256000 | 255000 | 256000 | 255000 | 486 |
| 546 | 20240405 | 102100 | 15905504500 | 255000 | 255000 | 255500 | 255000 | 250 |
| 547 | 20240405 | 102000 | 15841743000 | 255000 | 256000 | 256000 | 255000 | 449 |
| 548 | 20240405 | 101900 | 15727070000 | 256000 | 255500 | 256000 | 255000 | 304 |
| 549 | 20240405 | 101800 | 15649489000 | 255500 | 255000 | 256000 | 255000 | 401 |
| 550 | 20240405 | 101700 | 15547139000 | 255000 | 255500 | 256000 | 255000 | 426 |
| 551 | 20240405 | 101600 | 15438349500 | 255500 | 255000 | 255500 | 254500 | 836 |
| 552 | 20240405 | 101500 | 15225252000 | 255000 | 255000 | 256000 | 254500 | 510 |
| 553 | 20240405 | 101400 | 15095229000 | 255000 | 255500 | 256500 | 254000 | 1851 |
| 554 | 20240405 | 101300 | 14623863500 | 255000 | 256500 | 256500 | 255000 | 738 |
| 555 | 20240405 | 101200 | 14435240000 | 256000 | 256000 | 256500 | 256000 | 370 |
| 556 | 20240405 | 101100 | 14340500000 | 255500 | 255500 | 256000 | 255000 | 829 |
| 557 | 20240405 | 101000 | 14129000500 | 255500 | 255500 | 256000 | 255000 | 578 |
| 558 | 20240405 | 100900 | 13981346000 | 255500 | 255500 | 256000 | 255000 | 677 |
| 559 | 20240405 | 100800 | 13808449000 | 255000 | 255000 | 255500 | 255000 | 765 |
| 560 | 20240405 | 100700 | 13613288500 | 255500 | 255500 | 255500 | 255000 | 777 |
| 561 | 20240405 | 100600 | 13414821000 | 256000 | 255000 | 256000 | 255000 | 642 |
| 562 | 20240405 | 100500 | 13250939000 | 255000 | 256000 | 256500 | 255000 | 3259 |
| 563 | 20240405 | 100400 | 12417341000 | 256000 | 258000 | 258000 | 256000 | 1550 |
| 564 | 20240405 | 100300 | 12019047000 | 257500 | 258500 | 258500 | 257500 | 399 |
| 565 | 20240405 | 100200 | 11916090500 | 258500 | 259000 | 259000 | 257500 | 106 |
| 566 | 20240405 | 100100 | 11888710500 | 259000 | 258000 | 259000 | 257500 | 927 |
| 567 | 20240405 | 100000 | 11649464000 | 258000 | 257500 | 258000 | 257500 | 132 |
| 568 | 20240405 | 095900 | 11615431000 | 257500 | 258000 | 258500 | 257500 | 98 |
| 569 | 20240405 | 095800 | 11590150000 | 258000 | 257500 | 258500 | 257500 | 229 |
| 570 | 20240405 | 095700 | 11531105500 | 258000 | 257500 | 258500 | 257000 | 599 |
| 571 | 20240405 | 095600 | 11376846500 | 257500 | 257000 | 258000 | 257000 | 275 |
| 572 | 20240405 | 095500 | 11306057000 | 256500 | 259500 | 259500 | 256500 | 5199 |
| 573 | 20240405 | 095400 | 9968453500 | 259500 | 260000 | 260000 | 259000 | 228 |
| 574 | 20240405 | 095300 | 9909364500 | 260000 | 259000 | 260000 | 259000 | 124 |
| 575 | 20240405 | 095200 | 9877215500 | 259500 | 259500 | 260000 | 258500 | 799 |
| 576 | 20240405 | 095100 | 9670501000 | 259500 | 260500 | 260500 | 259000 | 554 |
| 577 | 20240405 | 095000 | 9526735000 | 260500 | 260500 | 260500 | 259500 | 206 |
| 578 | 20240405 | 094900 | 9473211500 | 260500 | 260500 | 260500 | 260000 | 539 |
| 579 | 20240405 | 094800 | 9332961000 | 260500 | 260000 | 261000 | 260000 | 136 |
| 580 | 20240405 | 094700 | 9297511000 | 260500 | 261000 | 261500 | 260500 | 346 |
| 581 | 20240405 | 094600 | 9207209000 | 261500 | 260500 | 261500 | 260500 | 85 |
| 582 | 20240405 | 094500 | 9185003000 | 261500 | 261500 | 262000 | 259000 | 673 |
| 583 | 20240405 | 094400 | 9009631000 | 261500 | 261500 | 261500 | 261000 | 270 |
| 584 | 20240405 | 094300 | 8939027500 | 261500 | 259000 | 261500 | 259000 | 674 |
| 585 | 20240405 | 094200 | 8763779000 | 259000 | 259500 | 259500 | 258000 | 882 |
| 586 | 20240405 | 094100 | 8535776500 | 258500 | 260000 | 260000 | 258500 | 1190 |
| 587 | 20240405 | 094000 | 8227552000 | 259000 | 259500 | 260000 | 259000 | 562 |
| 588 | 20240405 | 093900 | 8081649000 | 259500 | 260500 | 260500 | 259500 | 273 |
| 589 | 20240405 | 093800 | 8010668000 | 261000 | 261000 | 261500 | 260500 | 21 |
| 590 | 20240405 | 093700 | 8005187500 | 261000 | 261500 | 261500 | 259000 | 1980 |
| 591 | 20240405 | 093600 | 7489969000 | 261000 | 262500 | 262500 | 261000 | 956 |
| 592 | 20240405 | 093500 | 7239818000 | 262500 | 262500 | 262500 | 262000 | 201 |
| 593 | 20240405 | 093400 | 7187150000 | 262500 | 262500 | 262500 | 262000 | 86 |
| 594 | 20240405 | 093300 | 7164594500 | 262500 | 262000 | 263000 | 262000 | 89 |
| 595 | 20240405 | 093200 | 7141246500 | 262500 | 261500 | 262500 | 261500 | 180 |
| 596 | 20240405 | 093100 | 7094055000 | 261500 | 262000 | 262000 | 261500 | 249 |
| 597 | 20240405 | 093000 | 7028924000 | 262000 | 262500 | 262500 | 261500 | 308 |
| 598 | 20240405 | 092900 | 6948233500 | 262500 | 262500 | 263000 | 262000 | 284 |
| 599 | 20240405 | 092800 | 6873637000 | 263000 | 262000 | 263000 | 261000 | 246 |
| 600 | 20240405 | 092700 | 6809180000 | 262000 | 262500 | 263000 | 261500 | 1152 |
| 601 | 20240405 | 092600 | 6506997500 | 262500 | 261500 | 262500 | 261500 | 463 |
| 602 | 20240405 | 092500 | 6385699500 | 261500 | 260500 | 262000 | 260500 | 450 |
| 603 | 20240405 | 092400 | 6267996000 | 261000 | 261500 | 262000 | 261000 | 432 |
| 604 | 20240405 | 092300 | 6155124000 | 261500 | 262000 | 262000 | 261500 | 44 |
| 605 | 20240405 | 092200 | 6143605500 | 262000 | 261500 | 262000 | 261000 | 362 |
| 606 | 20240405 | 092100 | 6048966000 | 261000 | 261000 | 261500 | 260500 | 271 |
| 607 | 20240405 | 092000 | 5978212000 | 261000 | 260500 | 261000 | 260500 | 32 |
| 608 | 20240405 | 091900 | 5969869000 | 260500 | 261500 | 261500 | 260500 | 298 |
| 609 | 20240405 | 091800 | 5892133500 | 261500 | 261500 | 262000 | 261000 | 506 |
| 610 | 20240405 | 091700 | 5759814500 | 261500 | 261000 | 261500 | 260500 | 179 |
| 611 | 20240405 | 091600 | 5713051000 | 261000 | 260000 | 261000 | 260000 | 615 |
| 612 | 20240405 | 091500 | 5553001000 | 259000 | 259500 | 260000 | 259000 | 326 |
| 613 | 20240405 | 091400 | 5468475500 | 259500 | 259000 | 260000 | 259000 | 350 |
| 614 | 20240405 | 091300 | 5377561000 | 259500 | 259000 | 259500 | 259000 | 157 |
| 615 | 20240405 | 091200 | 5336847000 | 259000 | 259500 | 260000 | 259000 | 389 |
| 616 | 20240405 | 091100 | 5235901000 | 260000 | 260500 | 260500 | 260000 | 296 |
| 617 | 20240405 | 091000 | 5158905000 | 260000 | 260000 | 260000 | 259000 | 263 |
| 618 | 20240405 | 090900 | 5090564500 | 259000 | 259500 | 260000 | 258500 | 895 |
| 619 | 20240405 | 090800 | 4858493000 | 259500 | 259000 | 260000 | 259000 | 2937 |
| 620 | 20240405 | 090700 | 4095080500 | 259500 | 261000 | 261000 | 259500 | 2200 |
| 621 | 20240405 | 090600 | 3522597000 | 261000 | 262000 | 262000 | 260500 | 854 |
| 622 | 20240405 | 090500 | 3299681500 | 261500 | 260500 | 261500 | 260000 | 1186 |
| 623 | 20240405 | 090400 | 2990020500 | 261000 | 259500 | 261000 | 259500 | 560 |
| 624 | 20240405 | 090300 | 2844308500 | 259500 | 258500 | 260000 | 257000 | 1855 |
| 625 | 20240405 | 090200 | 2363743000 | 258000 | 256500 | 259000 | 256500 | 1353 |
| 626 | 20240405 | 090100 | 2014860000 | 257000 | 257500 | 259000 | 256000 | 3239 |
| 627 | 20240405 | 090000 | 1181269000 | 257500 | 256000 | 259000 | 256000 | 4591 |