36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 192200 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 3598 |
| 3 | 20240419 | 192100 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 4 | 20240419 | 192000 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 5 | 20240419 | 191900 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 6 | 20240419 | 191800 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 7 | 20240419 | 191700 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 8 | 20240419 | 191600 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 9 | 20240419 | 191500 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 10 | 20240419 | 191400 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 11 | 20240419 | 191300 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 12 | 20240419 | 191200 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 13 | 20240419 | 191100 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 14 | 20240419 | 191000 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 15 | 20240419 | 190900 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 16 | 20240419 | 190800 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 17 | 20240419 | 190700 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 18 | 20240419 | 190600 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 19 | 20240419 | 190500 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 20 | 20240419 | 190400 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 21 | 20240419 | 190300 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 22 | 20240419 | 190200 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 23 | 20240419 | 190100 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 24 | 20240419 | 190000 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 25 | 20240419 | 185900 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 26 | 20240419 | 185800 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 27 | 20240419 | 185700 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 28 | 20240419 | 185600 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 29 | 20240419 | 185500 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 30 | 20240419 | 185400 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 31 | 20240419 | 185300 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 32 | 20240419 | 185200 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 3598 |
| 33 | 20240419 | 185100 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 34 | 20240419 | 185000 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 35 | 20240419 | 184900 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 36 | 20240419 | 184800 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 37 | 20240419 | 184700 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 38 | 20240419 | 184600 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 39 | 20240419 | 184500 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 40 | 20240419 | 184400 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 41 | 20240419 | 184300 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 42 | 20240419 | 184200 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 43 | 20240419 | 184100 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 44 | 20240419 | 184000 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 45 | 20240419 | 183900 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 46 | 20240419 | 183800 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 47 | 20240419 | 183700 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 48 | 20240419 | 183600 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 49 | 20240419 | 183500 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 50 | 20240419 | 183400 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 51 | 20240419 | 183300 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 52 | 20240419 | 183200 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 53 | 20240419 | 183100 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 54 | 20240419 | 183000 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 55 | 20240419 | 182900 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 56 | 20240419 | 182800 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 57 | 20240419 | 182700 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 58 | 20240419 | 182600 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 59 | 20240419 | 182500 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 60 | 20240419 | 182400 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 61 | 20240419 | 182300 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 62 | 20240419 | 182200 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 3598 |
| 63 | 20240419 | 182100 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 64 | 20240419 | 182000 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 65 | 20240419 | 181900 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 66 | 20240419 | 181800 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 67 | 20240419 | 181700 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 68 | 20240419 | 181600 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 69 | 20240419 | 181500 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 70 | 20240419 | 181400 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 71 | 20240419 | 181300 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 72 | 20240419 | 181200 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 73 | 20240419 | 181100 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 74 | 20240419 | 181000 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 75 | 20240419 | 180900 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 76 | 20240419 | 180800 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 77 | 20240419 | 180700 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 78 | 20240419 | 180600 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 79 | 20240419 | 180500 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 80 | 20240419 | 180400 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 81 | 20240419 | 180300 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 82 | 20240419 | 180200 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 83 | 20240419 | 180100 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 84 | 20240419 | 180000 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 85 | 20240419 | 175900 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 86 | 20240419 | 175800 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 87 | 20240419 | 175700 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 88 | 20240419 | 175600 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 89 | 20240419 | 175500 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 90 | 20240419 | 175400 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 91 | 20240419 | 175300 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 92 | 20240419 | 175200 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 3598 |
| 93 | 20240419 | 175100 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 94 | 20240419 | 175000 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 95 | 20240419 | 174900 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 96 | 20240419 | 174800 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 97 | 20240419 | 174700 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 98 | 20240419 | 174600 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 99 | 20240419 | 174500 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 100 | 20240419 | 174400 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 101 | 20240419 | 174300 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 102 | 20240419 | 174200 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 103 | 20240419 | 174100 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 104 | 20240419 | 174000 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 105 | 20240419 | 173900 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 106 | 20240419 | 173800 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 107 | 20240419 | 173700 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 108 | 20240419 | 173600 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 109 | 20240419 | 173500 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 110 | 20240419 | 173400 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 111 | 20240419 | 173300 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 112 | 20240419 | 173200 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 113 | 20240419 | 173100 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 114 | 20240419 | 173000 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 115 | 20240419 | 172900 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 116 | 20240419 | 172800 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 117 | 20240419 | 172700 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 118 | 20240419 | 172600 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 119 | 20240419 | 172500 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 120 | 20240419 | 172400 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 121 | 20240419 | 172300 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 122 | 20240419 | 172200 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 3598 |
| 123 | 20240419 | 172100 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 124 | 20240419 | 172000 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 125 | 20240419 | 171900 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 126 | 20240419 | 171800 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 127 | 20240419 | 171700 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 128 | 20240419 | 171600 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 129 | 20240419 | 171500 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 130 | 20240419 | 171400 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 131 | 20240419 | 171300 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 132 | 20240419 | 171200 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 133 | 20240419 | 171100 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 134 | 20240419 | 171000 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 135 | 20240419 | 170900 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 136 | 20240419 | 170800 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 137 | 20240419 | 170700 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 138 | 20240419 | 170600 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 139 | 20240419 | 170500 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 140 | 20240419 | 170400 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 141 | 20240419 | 170300 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 142 | 20240419 | 170200 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 143 | 20240419 | 170100 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 144 | 20240419 | 170000 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 145 | 20240419 | 165900 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 146 | 20240419 | 165800 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 147 | 20240419 | 165700 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 148 | 20240419 | 165600 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 149 | 20240419 | 165500 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 150 | 20240419 | 165400 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 151 | 20240419 | 165300 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 152 | 20240419 | 165200 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 3598 |
| 153 | 20240419 | 165100 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 154 | 20240419 | 165000 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 155 | 20240419 | 164900 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 156 | 20240419 | 164800 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 157 | 20240419 | 164700 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 158 | 20240419 | 164600 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 159 | 20240419 | 164500 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 160 | 20240419 | 164400 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 161 | 20240419 | 164300 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 162 | 20240419 | 164200 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 163 | 20240419 | 164100 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 164 | 20240419 | 164000 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 165 | 20240419 | 163900 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 166 | 20240419 | 163800 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 167 | 20240419 | 163700 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 168 | 20240419 | 163600 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 169 | 20240419 | 163500 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 170 | 20240419 | 163400 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 171 | 20240419 | 163300 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 172 | 20240419 | 163200 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 173 | 20240419 | 163100 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 174 | 20240419 | 163000 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 175 | 20240419 | 162900 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 176 | 20240419 | 162800 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 177 | 20240419 | 162700 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 178 | 20240419 | 162600 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 179 | 20240419 | 162500 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 180 | 20240419 | 162400 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 181 | 20240419 | 162300 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 182 | 20240419 | 162200 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 3598 |
| 183 | 20240419 | 162100 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 184 | 20240419 | 162000 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 185 | 20240419 | 161900 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 186 | 20240419 | 161800 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 187 | 20240419 | 161700 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 188 | 20240419 | 161600 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 189 | 20240419 | 161500 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 190 | 20240419 | 161400 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 191 | 20240419 | 161300 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 192 | 20240419 | 161200 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 193 | 20240419 | 161100 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 194 | 20240419 | 161000 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 195 | 20240419 | 160900 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 196 | 20240419 | 160800 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 197 | 20240419 | 160700 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 198 | 20240419 | 160600 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 199 | 20240419 | 160500 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 200 | 20240419 | 160400 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 201 | 20240419 | 160300 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 202 | 20240419 | 160200 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 203 | 20240419 | 160100 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 204 | 20240419 | 160000 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 205 | 20240419 | 155900 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 206 | 20240419 | 155800 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 207 | 20240419 | 155700 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 208 | 20240419 | 155600 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 209 | 20240419 | 155500 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 210 | 20240419 | 155400 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 211 | 20240419 | 155300 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 212 | 20240419 | 155200 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 3598 |
| 213 | 20240419 | 155100 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 214 | 20240419 | 155000 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 215 | 20240419 | 154900 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 216 | 20240419 | 154800 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 217 | 20240419 | 154700 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 218 | 20240419 | 154600 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 219 | 20240419 | 154500 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 220 | 20240419 | 154400 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 221 | 20240419 | 154300 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 222 | 20240419 | 154200 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 223 | 20240419 | 154100 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 224 | 20240419 | 154000 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 225 | 20240419 | 153900 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 226 | 20240419 | 153800 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 227 | 20240419 | 153700 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 228 | 20240419 | 153600 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 229 | 20240419 | 153500 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 230 | 20240419 | 153400 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 231 | 20240419 | 153300 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 232 | 20240419 | 153200 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 233 | 20240419 | 153100 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 234 | 20240419 | 153000 | 41721394500 | 371000 | 371000 | 371000 | 371000 | 3598 |
| 235 | 20240419 | 152900 | 40386536500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 236 | 20240419 | 152800 | 40386536500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 237 | 20240419 | 152700 | 40386536500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 238 | 20240419 | 152600 | 40386536500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 239 | 20240419 | 152500 | 40386536500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 240 | 20240419 | 152400 | 40386536500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 241 | 20240419 | 152300 | 40386536500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 242 | 20240419 | 152200 | 40386536500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 243 | 20240419 | 152100 | 40386536500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 244 | 20240419 | 152000 | 40386536500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 245 | 20240419 | 151900 | 40386536500 | 371000 | 371000 | 371000 | 370500 | 599 |
| 246 | 20240419 | 151800 | 40164467500 | 371000 | 370000 | 371000 | 370000 | 611 |
| 247 | 20240419 | 151700 | 39938094500 | 370000 | 370500 | 370500 | 370000 | 437 |
| 248 | 20240419 | 151600 | 39776339500 | 370000 | 370500 | 370500 | 370000 | 390 |
| 249 | 20240419 | 151500 | 39631953500 | 370500 | 370000 | 370500 | 370000 | 180 |
| 250 | 20240419 | 151400 | 39565321000 | 370500 | 370500 | 370500 | 370000 | 245 |
| 251 | 20240419 | 151300 | 39474582000 | 370000 | 370000 | 370500 | 370000 | 403 |
| 252 | 20240419 | 151200 | 39325317000 | 370500 | 370500 | 371000 | 370000 | 613 |
| 253 | 20240419 | 151100 | 39098288500 | 370500 | 370500 | 371000 | 370500 | 296 |
| 254 | 20240419 | 151000 | 38988608000 | 370500 | 371000 | 371000 | 370500 | 232 |
| 255 | 20240419 | 150900 | 38902639000 | 370500 | 370000 | 371000 | 370000 | 696 |
| 256 | 20240419 | 150800 | 38644788000 | 370500 | 370500 | 370500 | 370000 | 196 |
| 257 | 20240419 | 150700 | 38572224000 | 370500 | 370000 | 370500 | 370000 | 405 |
| 258 | 20240419 | 150600 | 38422243500 | 370000 | 370000 | 370500 | 370000 | 206 |
| 259 | 20240419 | 150500 | 38345974500 | 370000 | 370000 | 370500 | 370000 | 262 |
| 260 | 20240419 | 150400 | 38248988500 | 370000 | 370000 | 370500 | 370000 | 247 |
| 261 | 20240419 | 150300 | 38157552000 | 370500 | 370500 | 371000 | 370000 | 301 |
| 262 | 20240419 | 150200 | 38046026500 | 370500 | 371000 | 371000 | 370500 | 324 |
| 263 | 20240419 | 150100 | 37925884000 | 371000 | 371000 | 371500 | 371000 | 335 |
| 264 | 20240419 | 150000 | 37801575500 | 371000 | 371000 | 371500 | 371000 | 214 |
| 265 | 20240419 | 145900 | 37722145000 | 371500 | 371500 | 371500 | 371000 | 150 |
| 266 | 20240419 | 145800 | 37666459500 | 371000 | 371000 | 371500 | 370500 | 432 |
| 267 | 20240419 | 145700 | 37506179000 | 371000 | 370500 | 371000 | 370500 | 225 |
| 268 | 20240419 | 145600 | 37422805500 | 371000 | 370500 | 371000 | 370500 | 149 |
| 269 | 20240419 | 145500 | 37367568000 | 371000 | 370000 | 371000 | 370000 | 339 |
| 270 | 20240419 | 145400 | 37241971500 | 370000 | 370500 | 370500 | 370000 | 104 |
| 271 | 20240419 | 145300 | 37203481500 | 370500 | 371000 | 371000 | 370000 | 292 |
| 272 | 20240419 | 145200 | 37095301000 | 371000 | 370500 | 371000 | 370500 | 131 |
| 273 | 20240419 | 145100 | 37046743000 | 370500 | 370500 | 371000 | 370500 | 369 |
| 274 | 20240419 | 145000 | 36909966500 | 371000 | 370500 | 371000 | 370500 | 276 |
| 275 | 20240419 | 144900 | 36807603000 | 371000 | 371000 | 371000 | 370500 | 279 |
| 276 | 20240419 | 144800 | 36704106500 | 371000 | 370500 | 371000 | 370500 | 130 |
| 277 | 20240419 | 144700 | 36655918500 | 370500 | 371000 | 371000 | 370500 | 125 |
| 278 | 20240419 | 144600 | 36609574000 | 371000 | 371000 | 371000 | 370500 | 45 |
| 279 | 20240419 | 144500 | 36592891500 | 371000 | 370000 | 371000 | 370000 | 361 |
| 280 | 20240419 | 144400 | 36459130000 | 370000 | 370500 | 370500 | 370000 | 135 |
| 281 | 20240419 | 144300 | 36409135500 | 370500 | 370000 | 370500 | 370000 | 26 |
| 282 | 20240419 | 144200 | 36399506500 | 370500 | 370500 | 370500 | 370000 | 51 |
| 283 | 20240419 | 144100 | 36380625000 | 370500 | 369500 | 370500 | 369500 | 1177 |
| 284 | 20240419 | 144000 | 35945237000 | 369000 | 369000 | 369500 | 369000 | 167 |
| 285 | 20240419 | 143900 | 35883590000 | 369000 | 369000 | 369500 | 369000 | 109 |
| 286 | 20240419 | 143800 | 35843341000 | 369000 | 369500 | 369500 | 369000 | 98 |
| 287 | 20240419 | 143700 | 35807155000 | 369500 | 369500 | 369500 | 369000 | 69 |
| 288 | 20240419 | 143600 | 35781683500 | 369000 | 369000 | 369500 | 368500 | 376 |
| 289 | 20240419 | 143500 | 35642961500 | 369000 | 369000 | 369000 | 368500 | 58 |
| 290 | 20240419 | 143400 | 35621560000 | 369000 | 369000 | 369500 | 368500 | 749 |
| 291 | 20240419 | 143300 | 35345174500 | 369500 | 370000 | 370000 | 369000 | 377 |
| 292 | 20240419 | 143200 | 35205860000 | 369500 | 370000 | 370000 | 369500 | 84 |
| 293 | 20240419 | 143100 | 35174810500 | 370000 | 370000 | 370000 | 369500 | 145 |
| 294 | 20240419 | 143000 | 35121172000 | 370000 | 370000 | 370500 | 369500 | 160 |
| 295 | 20240419 | 142900 | 35061984000 | 370500 | 370500 | 370500 | 370000 | 237 |
| 296 | 20240419 | 142800 | 34974255000 | 370500 | 369500 | 370500 | 369500 | 325 |
| 297 | 20240419 | 142700 | 34853973000 | 370000 | 370000 | 370000 | 369500 | 110 |
| 298 | 20240419 | 142600 | 34813299500 | 370000 | 369500 | 370000 | 369000 | 253 |
| 299 | 20240419 | 142500 | 34719801000 | 369000 | 369500 | 369500 | 369000 | 325 |
| 300 | 20240419 | 142400 | 34599847500 | 369500 | 369000 | 369500 | 369000 | 36 |
| 301 | 20240419 | 142300 | 34586553500 | 369500 | 369000 | 369500 | 368500 | 399 |
| 302 | 20240419 | 142200 | 34439339000 | 368500 | 369500 | 369500 | 368500 | 101 |
| 303 | 20240419 | 142100 | 34402070000 | 369000 | 369000 | 369500 | 369000 | 236 |
| 304 | 20240419 | 142000 | 34314976000 | 369000 | 369500 | 369500 | 369000 | 475 |
| 305 | 20240419 | 141900 | 34139492000 | 370000 | 369500 | 370000 | 369500 | 126 |
| 306 | 20240419 | 141800 | 34092905500 | 370000 | 370000 | 370000 | 369500 | 172 |
| 307 | 20240419 | 141700 | 34029302000 | 370000 | 369500 | 370000 | 369500 | 90 |
| 308 | 20240419 | 141600 | 33996033500 | 369500 | 370000 | 370000 | 369500 | 159 |
| 309 | 20240419 | 141500 | 33937205500 | 370000 | 370500 | 370500 | 370000 | 278 |
| 310 | 20240419 | 141400 | 33834338500 | 370500 | 370000 | 370500 | 370000 | 448 |
| 311 | 20240419 | 141300 | 33668570000 | 370000 | 370500 | 370500 | 370000 | 92 |
| 312 | 20240419 | 141200 | 33634505500 | 370500 | 370000 | 370500 | 370000 | 85 |
| 313 | 20240419 | 141100 | 33603035000 | 370000 | 370000 | 370500 | 370000 | 113 |
| 314 | 20240419 | 141000 | 33561216000 | 370000 | 370500 | 370500 | 370000 | 144 |
| 315 | 20240419 | 140900 | 33507922000 | 370500 | 370500 | 370500 | 370000 | 147 |
| 316 | 20240419 | 140800 | 33453508000 | 370500 | 371500 | 371500 | 370000 | 659 |
| 317 | 20240419 | 140700 | 33209103500 | 371500 | 371500 | 371500 | 371000 | 55 |
| 318 | 20240419 | 140600 | 33188675500 | 371000 | 371000 | 372000 | 371000 | 124 |
| 319 | 20240419 | 140500 | 33142611000 | 371500 | 371500 | 372000 | 371500 | 107 |
| 320 | 20240419 | 140400 | 33102833500 | 371500 | 371500 | 372000 | 371500 | 415 |
| 321 | 20240419 | 140300 | 32948657000 | 371000 | 371500 | 371500 | 371000 | 62 |
| 322 | 20240419 | 140200 | 32925638000 | 371500 | 371500 | 371500 | 370500 | 365 |
| 323 | 20240419 | 140100 | 32790220500 | 371500 | 371500 | 371500 | 371000 | 199 |
| 324 | 20240419 | 140000 | 32716376000 | 371500 | 371500 | 371500 | 371000 | 154 |
| 325 | 20240419 | 135900 | 32659215000 | 371000 | 371000 | 371500 | 371000 | 105 |
| 326 | 20240419 | 135800 | 32620245500 | 371000 | 371000 | 371500 | 371000 | 125 |
| 327 | 20240419 | 135700 | 32573840000 | 371000 | 371500 | 371500 | 371000 | 134 |
| 328 | 20240419 | 135600 | 32524075000 | 371500 | 371500 | 371500 | 371000 | 69 |
| 329 | 20240419 | 135500 | 32498461000 | 371500 | 371500 | 371500 | 371000 | 123 |
| 330 | 20240419 | 135400 | 32452786000 | 371500 | 371500 | 371500 | 371000 | 102 |
| 331 | 20240419 | 135300 | 32414898000 | 371000 | 371000 | 371500 | 370500 | 350 |
| 332 | 20240419 | 135200 | 32285088500 | 371000 | 370500 | 371000 | 370000 | 132 |
| 333 | 20240419 | 135100 | 32236191000 | 370500 | 370000 | 370500 | 370000 | 223 |
| 334 | 20240419 | 135000 | 32153616500 | 370000 | 370000 | 370000 | 370000 | 137 |
| 335 | 20240419 | 134900 | 32102926500 | 370000 | 370500 | 370500 | 370000 | 390 |
| 336 | 20240419 | 134800 | 31958593000 | 370500 | 370500 | 370500 | 370000 | 142 |
| 337 | 20240419 | 134700 | 31905990000 | 370500 | 370000 | 371000 | 370000 | 208 |
| 338 | 20240419 | 134600 | 31828926000 | 370500 | 370500 | 370500 | 370000 | 119 |
| 339 | 20240419 | 134500 | 31784846500 | 370500 | 369500 | 370500 | 369000 | 558 |
| 340 | 20240419 | 134400 | 31578531500 | 369500 | 369500 | 370000 | 369000 | 179 |
| 341 | 20240419 | 134300 | 31512346500 | 369500 | 369000 | 370000 | 369000 | 155 |
| 342 | 20240419 | 134200 | 31455079000 | 369000 | 368500 | 369500 | 368500 | 315 |
| 343 | 20240419 | 134100 | 31338876000 | 368500 | 368500 | 369000 | 368000 | 209 |
| 344 | 20240419 | 134000 | 31261851500 | 368500 | 368500 | 368500 | 368000 | 58 |
| 345 | 20240419 | 133900 | 31240479000 | 368500 | 368500 | 369000 | 368500 | 141 |
| 346 | 20240419 | 133800 | 31188518500 | 368500 | 368500 | 368500 | 368000 | 172 |
| 347 | 20240419 | 133700 | 31125151000 | 368500 | 369000 | 369000 | 368500 | 197 |
| 348 | 20240419 | 133600 | 31052545500 | 369000 | 369000 | 369000 | 368500 | 202 |
| 349 | 20240419 | 133500 | 30978098500 | 369000 | 368500 | 369000 | 368500 | 229 |
| 350 | 20240419 | 133400 | 30893660500 | 368500 | 368500 | 369000 | 368500 | 233 |
| 351 | 20240419 | 133300 | 30807792000 | 369000 | 369000 | 369000 | 368500 | 66 |
| 352 | 20240419 | 133200 | 30783459500 | 369000 | 369500 | 369500 | 368500 | 379 |
| 353 | 20240419 | 133100 | 30643606500 | 369500 | 369000 | 369500 | 368500 | 202 |
| 354 | 20240419 | 133000 | 30569059500 | 369000 | 369000 | 369000 | 368500 | 246 |
| 355 | 20240419 | 132900 | 30478331000 | 369000 | 369000 | 369500 | 368500 | 639 |
| 356 | 20240419 | 132800 | 30242433500 | 369500 | 369000 | 369500 | 369000 | 254 |
| 357 | 20240419 | 132700 | 30148585500 | 369000 | 369500 | 370000 | 369000 | 287 |
| 358 | 20240419 | 132600 | 30042571000 | 369500 | 369500 | 370000 | 369500 | 198 |
| 359 | 20240419 | 132500 | 29969349000 | 369500 | 370000 | 370000 | 369500 | 206 |
| 360 | 20240419 | 132400 | 29893225500 | 370000 | 369500 | 370000 | 369000 | 202 |
| 361 | 20240419 | 132300 | 29818578500 | 369500 | 369500 | 369500 | 369000 | 50 |
| 362 | 20240419 | 132200 | 29800111500 | 369500 | 369000 | 369500 | 369000 | 214 |
| 363 | 20240419 | 132100 | 29721051000 | 369000 | 369500 | 369500 | 369000 | 495 |
| 364 | 20240419 | 132000 | 29538194500 | 369000 | 369500 | 369500 | 369000 | 92 |
| 365 | 20240419 | 131900 | 29504232000 | 369500 | 370000 | 370000 | 369000 | 520 |
| 366 | 20240419 | 131800 | 29312031000 | 370500 | 370500 | 370500 | 370000 | 477 |
| 367 | 20240419 | 131700 | 29135484000 | 371000 | 371000 | 371000 | 370500 | 39 |
| 368 | 20240419 | 131600 | 29121030000 | 371000 | 370500 | 371000 | 370500 | 201 |
| 369 | 20240419 | 131500 | 29046547500 | 370500 | 371000 | 371000 | 370500 | 82 |
| 370 | 20240419 | 131400 | 29016145500 | 371000 | 371000 | 371500 | 371000 | 101 |
| 371 | 20240419 | 131300 | 28978671000 | 371500 | 370500 | 371500 | 370500 | 332 |
| 372 | 20240419 | 131200 | 28855465000 | 371000 | 371000 | 371000 | 370500 | 43 |
| 373 | 20240419 | 131100 | 28839525500 | 371000 | 371000 | 371000 | 370500 | 270 |
| 374 | 20240419 | 131000 | 28739395000 | 371000 | 371000 | 371000 | 370500 | 229 |
| 375 | 20240419 | 130900 | 28654544500 | 371000 | 371000 | 371000 | 370500 | 68 |
| 376 | 20240419 | 130800 | 28629320500 | 371000 | 371000 | 371500 | 371000 | 130 |
| 377 | 20240419 | 130700 | 28581088000 | 371000 | 371000 | 371000 | 370500 | 70 |
| 378 | 20240419 | 130600 | 28555120000 | 371000 | 371000 | 371000 | 370500 | 171 |
| 379 | 20240419 | 130500 | 28491699000 | 370500 | 371500 | 371500 | 370500 | 211 |
| 380 | 20240419 | 130400 | 28413409500 | 371500 | 371000 | 372000 | 371000 | 164 |
| 381 | 20240419 | 130300 | 28352491000 | 371500 | 371500 | 371500 | 371000 | 138 |
| 382 | 20240419 | 130200 | 28301232000 | 371500 | 371500 | 371500 | 371000 | 237 |
| 383 | 20240419 | 130100 | 28213207000 | 371000 | 371000 | 371500 | 371000 | 80 |
| 384 | 20240419 | 130000 | 28183519500 | 371500 | 371500 | 371500 | 370500 | 245 |
| 385 | 20240419 | 125900 | 28092620500 | 371000 | 371500 | 371500 | 371000 | 134 |
| 386 | 20240419 | 125800 | 28042858000 | 371500 | 372500 | 372500 | 371500 | 89 |
| 387 | 20240419 | 125700 | 28009736500 | 372000 | 372500 | 373000 | 372000 | 280 |
| 388 | 20240419 | 125600 | 27905437500 | 373000 | 373000 | 373500 | 373000 | 110 |
| 389 | 20240419 | 125500 | 27864406000 | 373500 | 372500 | 373500 | 372500 | 149 |
| 390 | 20240419 | 125400 | 27808817500 | 373000 | 374000 | 374000 | 373000 | 252 |
| 391 | 20240419 | 125300 | 27714709500 | 373500 | 373500 | 374000 | 373500 | 90 |
| 392 | 20240419 | 125200 | 27681059000 | 373500 | 372500 | 374000 | 372500 | 413 |
| 393 | 20240419 | 125100 | 27526841500 | 372500 | 373000 | 373500 | 372500 | 121 |
| 394 | 20240419 | 125000 | 27481754500 | 373000 | 371500 | 373500 | 371500 | 523 |
| 395 | 20240419 | 124900 | 27286924500 | 372000 | 372000 | 372000 | 371500 | 181 |
| 396 | 20240419 | 124800 | 27219597000 | 371500 | 371000 | 371500 | 371000 | 206 |
| 397 | 20240419 | 124700 | 27143084500 | 371000 | 371000 | 371500 | 371000 | 69 |
| 398 | 20240419 | 124600 | 27117484500 | 371000 | 371000 | 371000 | 371000 | 113 |
| 399 | 20240419 | 124500 | 27075561500 | 371000 | 371000 | 371500 | 370500 | 368 |
| 400 | 20240419 | 124400 | 26938946500 | 371000 | 371000 | 371500 | 370500 | 432 |
| 401 | 20240419 | 124300 | 26778650500 | 371000 | 370500 | 371000 | 370500 | 38 |
| 402 | 20240419 | 124200 | 26764571000 | 371000 | 370500 | 371000 | 370500 | 26 |
| 403 | 20240419 | 124100 | 26754935000 | 370500 | 370000 | 370500 | 370000 | 297 |
| 404 | 20240419 | 124000 | 26644931000 | 370000 | 370000 | 370000 | 370000 | 185 |
| 405 | 20240419 | 123900 | 26576481000 | 370000 | 370500 | 370500 | 370000 | 535 |
| 406 | 20240419 | 123800 | 26378491500 | 370500 | 370500 | 370500 | 370000 | 56 |
| 407 | 20240419 | 123700 | 26357747000 | 370500 | 371000 | 371000 | 370000 | 90 |
| 408 | 20240419 | 123600 | 26324399000 | 370500 | 370500 | 370500 | 370000 | 193 |
| 409 | 20240419 | 123500 | 26252900000 | 370500 | 370000 | 370500 | 370000 | 278 |
| 410 | 20240419 | 123400 | 26149902000 | 370000 | 370500 | 370500 | 370000 | 46 |
| 411 | 20240419 | 123300 | 26132870500 | 370000 | 370500 | 370500 | 370000 | 198 |
| 412 | 20240419 | 123200 | 26059532500 | 371000 | 370500 | 371000 | 370500 | 108 |
| 413 | 20240419 | 123100 | 26019488500 | 370500 | 371000 | 372000 | 370500 | 382 |
| 414 | 20240419 | 123000 | 25877662000 | 371000 | 370500 | 371000 | 370000 | 301 |
| 415 | 20240419 | 122900 | 25766088000 | 370500 | 369500 | 370500 | 369500 | 233 |
| 416 | 20240419 | 122800 | 25679850500 | 369500 | 370000 | 370000 | 369500 | 37 |
| 417 | 20240419 | 122700 | 25666176000 | 369500 | 370000 | 370000 | 369500 | 72 |
| 418 | 20240419 | 122600 | 25639553500 | 370000 | 369000 | 370000 | 369000 | 339 |
| 419 | 20240419 | 122500 | 25514300000 | 369000 | 369000 | 369500 | 369000 | 41 |
| 420 | 20240419 | 122400 | 25499163000 | 369500 | 369500 | 369500 | 369000 | 53 |
| 421 | 20240419 | 122300 | 25479598500 | 369000 | 369500 | 369500 | 369000 | 76 |
| 422 | 20240419 | 122200 | 25451532000 | 369500 | 369500 | 369500 | 369000 | 74 |
| 423 | 20240419 | 122100 | 25424207000 | 369000 | 369500 | 369500 | 369000 | 54 |
| 424 | 20240419 | 122000 | 25404268000 | 369500 | 369000 | 369500 | 369000 | 94 |
| 425 | 20240419 | 121900 | 25369564500 | 369000 | 369000 | 369000 | 368500 | 125 |
| 426 | 20240419 | 121800 | 25323444000 | 369000 | 369000 | 369000 | 368500 | 178 |
| 427 | 20240419 | 121700 | 25257765500 | 369000 | 368500 | 369000 | 368500 | 39 |
| 428 | 20240419 | 121600 | 25243378000 | 369000 | 369000 | 369500 | 369000 | 35 |
| 429 | 20240419 | 121500 | 25230461000 | 369000 | 369000 | 369000 | 368500 | 237 |
| 430 | 20240419 | 121400 | 25143017000 | 368500 | 368500 | 369000 | 368500 | 287 |
| 431 | 20240419 | 121300 | 25037234500 | 368500 | 368000 | 368500 | 368000 | 64 |
| 432 | 20240419 | 121200 | 25013665000 | 368000 | 368000 | 368500 | 368000 | 103 |
| 433 | 20240419 | 121100 | 24975723000 | 368500 | 369000 | 369500 | 368000 | 461 |
| 434 | 20240419 | 121000 | 24805739000 | 369000 | 369500 | 369500 | 369000 | 60 |
| 435 | 20240419 | 120900 | 24783590500 | 369500 | 369500 | 369500 | 369000 | 54 |
| 436 | 20240419 | 120800 | 24763643500 | 369500 | 369500 | 369500 | 369500 | 142 |
| 437 | 20240419 | 120700 | 24711174500 | 369000 | 368500 | 369000 | 368500 | 139 |
| 438 | 20240419 | 120600 | 24659902500 | 368500 | 368500 | 369000 | 368500 | 101 |
| 439 | 20240419 | 120500 | 24622673500 | 369000 | 369500 | 369500 | 368500 | 107 |
| 440 | 20240419 | 120400 | 24583161000 | 369500 | 369000 | 369500 | 369000 | 214 |
| 441 | 20240419 | 120300 | 24504166000 | 368500 | 368500 | 368500 | 368000 | 150 |
| 442 | 20240419 | 120200 | 24448895500 | 368500 | 368500 | 369500 | 368500 | 771 |
| 443 | 20240419 | 120100 | 24164608500 | 368000 | 368000 | 368500 | 368000 | 65 |
| 444 | 20240419 | 120000 | 24140678500 | 368000 | 369000 | 369000 | 368000 | 243 |
| 445 | 20240419 | 115900 | 24051176500 | 369000 | 368500 | 369000 | 368500 | 103 |
| 446 | 20240419 | 115800 | 24013220500 | 369000 | 368500 | 369000 | 368500 | 354 |
| 447 | 20240419 | 115700 | 23882762500 | 368500 | 368000 | 368500 | 368000 | 59 |
| 448 | 20240419 | 115600 | 23861026500 | 368000 | 368000 | 368500 | 368000 | 184 |
| 449 | 20240419 | 115500 | 23793300000 | 368000 | 368500 | 368500 | 367500 | 442 |
| 450 | 20240419 | 115400 | 23630656500 | 368500 | 368000 | 368500 | 367500 | 394 |
| 451 | 20240419 | 115300 | 23485703000 | 368000 | 367500 | 368000 | 367500 | 289 |
| 452 | 20240419 | 115200 | 23379467000 | 367500 | 367000 | 367500 | 367000 | 103 |
| 453 | 20240419 | 115100 | 23341651500 | 367500 | 367500 | 367500 | 367000 | 116 |
| 454 | 20240419 | 115000 | 23299040500 | 367000 | 367000 | 367500 | 366500 | 387 |
| 455 | 20240419 | 114900 | 23156893500 | 366500 | 367000 | 367500 | 366500 | 313 |
| 456 | 20240419 | 114800 | 23042021500 | 367000 | 367000 | 367500 | 367000 | 145 |
| 457 | 20240419 | 114700 | 22988805000 | 367000 | 367000 | 367500 | 366500 | 118 |
| 458 | 20240419 | 114600 | 22945484000 | 367500 | 367500 | 367500 | 366500 | 202 |
| 459 | 20240419 | 114500 | 22871365500 | 367000 | 367000 | 367500 | 366500 | 153 |
| 460 | 20240419 | 114400 | 22815255500 | 366500 | 367000 | 367500 | 366500 | 394 |
| 461 | 20240419 | 114300 | 22670692000 | 366500 | 368000 | 368000 | 366500 | 931 |
| 462 | 20240419 | 114200 | 22328416000 | 368000 | 369000 | 369000 | 368000 | 728 |
| 463 | 20240419 | 114100 | 22060285500 | 369000 | 369000 | 369000 | 368500 | 31 |
| 464 | 20240419 | 114000 | 22048851000 | 369000 | 369500 | 369500 | 368500 | 281 |
| 465 | 20240419 | 113900 | 21945167000 | 369000 | 369000 | 369000 | 368500 | 264 |
| 466 | 20240419 | 113800 | 21847758500 | 369000 | 369000 | 369000 | 368500 | 238 |
| 467 | 20240419 | 113700 | 21760003000 | 368500 | 368000 | 369000 | 368000 | 594 |
| 468 | 20240419 | 113600 | 21541071000 | 368500 | 368500 | 368500 | 368000 | 71 |
| 469 | 20240419 | 113500 | 21514915000 | 369000 | 368500 | 369000 | 368500 | 218 |
| 470 | 20240419 | 113400 | 21434580500 | 368500 | 369000 | 369000 | 368500 | 96 |
| 471 | 20240419 | 113300 | 21399189500 | 369000 | 369000 | 369500 | 369000 | 575 |
| 472 | 20240419 | 113200 | 21186992500 | 369000 | 369000 | 369000 | 368500 | 205 |
| 473 | 20240419 | 113100 | 21111353500 | 369000 | 369000 | 369000 | 369000 | 279 |
| 474 | 20240419 | 113000 | 21008402500 | 369500 | 370500 | 370500 | 369000 | 309 |
| 475 | 20240419 | 112900 | 20894156500 | 370500 | 370500 | 370500 | 370000 | 197 |
| 476 | 20240419 | 112800 | 20821247000 | 370500 | 371000 | 371000 | 370500 | 366 |
| 477 | 20240419 | 112700 | 20685577500 | 371000 | 369500 | 371000 | 369500 | 266 |
| 478 | 20240419 | 112600 | 20587193000 | 370000 | 370000 | 370500 | 369500 | 307 |
| 479 | 20240419 | 112500 | 20473560000 | 370000 | 370000 | 370500 | 369500 | 390 |
| 480 | 20240419 | 112400 | 20329230000 | 370000 | 369000 | 370500 | 369000 | 570 |
| 481 | 20240419 | 112300 | 20118452000 | 369000 | 369500 | 370000 | 369000 | 276 |
| 482 | 20240419 | 112200 | 20016491000 | 369500 | 369500 | 370000 | 369000 | 299 |
| 483 | 20240419 | 112100 | 19906010500 | 369500 | 369500 | 369500 | 368000 | 1069 |
| 484 | 20240419 | 112000 | 19511842000 | 369000 | 369500 | 369500 | 369000 | 233 |
| 485 | 20240419 | 111900 | 19425761500 | 369000 | 369500 | 370000 | 369000 | 670 |
| 486 | 20240419 | 111800 | 19178361000 | 370000 | 370000 | 371000 | 369500 | 509 |
| 487 | 20240419 | 111700 | 18990020000 | 370000 | 370000 | 371500 | 370000 | 562 |
| 488 | 20240419 | 111600 | 18781671000 | 370000 | 371000 | 371000 | 370000 | 876 |
| 489 | 20240419 | 111500 | 18457343000 | 370000 | 372500 | 372500 | 370000 | 1234 |
| 490 | 20240419 | 111400 | 17999627000 | 372500 | 372500 | 372500 | 372000 | 41 |
| 491 | 20240419 | 111300 | 17984370000 | 372500 | 372000 | 373500 | 372000 | 416 |
| 492 | 20240419 | 111200 | 17829317500 | 372000 | 372000 | 372500 | 371500 | 213 |
| 493 | 20240419 | 111100 | 17750084500 | 372000 | 372000 | 372500 | 372000 | 183 |
| 494 | 20240419 | 111000 | 17681976000 | 372000 | 372500 | 372500 | 372000 | 212 |
| 495 | 20240419 | 110900 | 17603110500 | 372500 | 372500 | 373000 | 372000 | 239 |
| 496 | 20240419 | 110800 | 17514110500 | 372500 | 373000 | 373000 | 372500 | 240 |
| 497 | 20240419 | 110700 | 17424598500 | 372500 | 372500 | 373000 | 372000 | 248 |
| 498 | 20240419 | 110600 | 17332159000 | 372500 | 372500 | 373000 | 372500 | 220 |
| 499 | 20240419 | 110500 | 17250207500 | 373000 | 372000 | 373000 | 372000 | 251 |
| 500 | 20240419 | 110400 | 17156739500 | 372000 | 372500 | 372500 | 371000 | 541 |
| 501 | 20240419 | 110300 | 16955690000 | 372000 | 372000 | 372000 | 371500 | 735 |
| 502 | 20240419 | 110200 | 16682316500 | 372500 | 373500 | 373500 | 372000 | 142 |
| 503 | 20240419 | 110100 | 16629384500 | 373000 | 372500 | 373500 | 372000 | 307 |
| 504 | 20240419 | 110000 | 16514909500 | 372500 | 373500 | 373500 | 372500 | 150 |
| 505 | 20240419 | 105900 | 16458981500 | 373500 | 372500 | 374000 | 372000 | 846 |
| 506 | 20240419 | 105800 | 16143417500 | 372500 | 373500 | 373500 | 372500 | 530 |
| 507 | 20240419 | 105700 | 15945660500 | 373500 | 374500 | 374500 | 373500 | 319 |
| 508 | 20240419 | 105600 | 15826358500 | 374500 | 375000 | 375000 | 374000 | 395 |
| 509 | 20240419 | 105500 | 15678405000 | 375000 | 375000 | 375500 | 374500 | 347 |
| 510 | 20240419 | 105400 | 15548323000 | 375000 | 376500 | 377000 | 375000 | 856 |
| 511 | 20240419 | 105300 | 15226541500 | 376500 | 376500 | 377000 | 376500 | 71 |
| 512 | 20240419 | 105200 | 15199791000 | 377000 | 376500 | 377000 | 376500 | 127 |
| 513 | 20240419 | 105100 | 15151974000 | 376500 | 376500 | 377000 | 376500 | 52 |
| 514 | 20240419 | 105000 | 15132390500 | 376500 | 376500 | 377000 | 376000 | 182 |
| 515 | 20240419 | 104900 | 15063856000 | 376500 | 375500 | 376500 | 375500 | 423 |
| 516 | 20240419 | 104800 | 14904717500 | 375500 | 375500 | 375500 | 375000 | 205 |
| 517 | 20240419 | 104700 | 14827741500 | 375500 | 375500 | 376000 | 375500 | 197 |
| 518 | 20240419 | 104600 | 14753767500 | 375500 | 376000 | 376000 | 375500 | 251 |
| 519 | 20240419 | 104500 | 14659459000 | 376000 | 376000 | 376500 | 375500 | 209 |
| 520 | 20240419 | 104400 | 14580879000 | 376000 | 376000 | 376500 | 376000 | 151 |
| 521 | 20240419 | 104300 | 14524083500 | 376500 | 376000 | 376500 | 375000 | 731 |
| 522 | 20240419 | 104200 | 14249261000 | 376500 | 377000 | 377000 | 376000 | 124 |
| 523 | 20240419 | 104100 | 14202585500 | 377000 | 376000 | 377000 | 375500 | 608 |
| 524 | 20240419 | 104000 | 13973896500 | 376000 | 375500 | 376500 | 375500 | 233 |
| 525 | 20240419 | 103900 | 13886295000 | 375500 | 376000 | 377000 | 375500 | 448 |
| 526 | 20240419 | 103800 | 13717729500 | 376000 | 376500 | 376500 | 375500 | 907 |
| 527 | 20240419 | 103700 | 13376514000 | 376000 | 378000 | 378000 | 376000 | 1403 |
| 528 | 20240419 | 103600 | 12847624500 | 377500 | 377500 | 378000 | 377500 | 410 |
| 529 | 20240419 | 103500 | 12692794500 | 377500 | 378500 | 378500 | 377500 | 448 |
| 530 | 20240419 | 103400 | 12523468500 | 378500 | 378000 | 379000 | 378000 | 264 |
| 531 | 20240419 | 103300 | 12423558000 | 378500 | 379500 | 379500 | 378000 | 1068 |
| 532 | 20240419 | 103200 | 12018890500 | 379500 | 379500 | 379500 | 379000 | 414 |
| 533 | 20240419 | 103100 | 11861931000 | 379000 | 379500 | 379500 | 379000 | 98 |
| 534 | 20240419 | 103000 | 11824767000 | 379500 | 380500 | 380500 | 379000 | 1232 |
| 535 | 20240419 | 102900 | 11356851000 | 380000 | 380500 | 380500 | 380000 | 489 |
| 536 | 20240419 | 102800 | 11170879000 | 380500 | 381000 | 381000 | 380500 | 52 |
| 537 | 20240419 | 102700 | 11151091500 | 380500 | 381000 | 381500 | 380500 | 292 |
| 538 | 20240419 | 102600 | 11039838000 | 381500 | 381000 | 381500 | 381000 | 68 |
| 539 | 20240419 | 102500 | 11013919500 | 381500 | 381000 | 381500 | 381000 | 133 |
| 540 | 20240419 | 102400 | 10963223500 | 381500 | 381500 | 381500 | 381000 | 80 |
| 541 | 20240419 | 102300 | 10932728000 | 381500 | 381500 | 381500 | 381000 | 45 |
| 542 | 20240419 | 102200 | 10915576000 | 381000 | 381500 | 381500 | 381000 | 76 |
| 543 | 20240419 | 102100 | 10886607000 | 381000 | 382000 | 382500 | 381000 | 383 |
| 544 | 20240419 | 102000 | 10740385500 | 382500 | 382000 | 382500 | 382000 | 46 |
| 545 | 20240419 | 101900 | 10722799500 | 382500 | 382500 | 383000 | 382500 | 79 |
| 546 | 20240419 | 101800 | 10692580000 | 383000 | 382000 | 383000 | 382000 | 323 |
| 547 | 20240419 | 101700 | 10569027500 | 382500 | 382500 | 382500 | 382000 | 76 |
| 548 | 20240419 | 101600 | 10539966500 | 382500 | 383500 | 383500 | 382500 | 534 |
| 549 | 20240419 | 101500 | 10335561000 | 383500 | 384000 | 384000 | 383500 | 493 |
| 550 | 20240419 | 101400 | 10146433000 | 384000 | 384000 | 384500 | 383500 | 449 |
| 551 | 20240419 | 101300 | 9974018000 | 384500 | 384000 | 384500 | 384000 | 101 |
| 552 | 20240419 | 101200 | 9935195000 | 384000 | 384500 | 385000 | 384000 | 279 |
| 553 | 20240419 | 101100 | 9827998500 | 384500 | 385000 | 385000 | 384500 | 46 |
| 554 | 20240419 | 101000 | 9810299000 | 384500 | 383500 | 385000 | 383500 | 343 |
| 555 | 20240419 | 100900 | 9678412000 | 384000 | 384500 | 385000 | 383500 | 300 |
| 556 | 20240419 | 100800 | 9563115500 | 385000 | 384500 | 385000 | 384500 | 244 |
| 557 | 20240419 | 100700 | 9469282500 | 384500 | 383500 | 384500 | 383000 | 367 |
| 558 | 20240419 | 100600 | 9328371500 | 383500 | 383500 | 383500 | 383000 | 184 |
| 559 | 20240419 | 100500 | 9257814000 | 383500 | 383500 | 383500 | 383000 | 31 |
| 560 | 20240419 | 100400 | 9245933500 | 383500 | 384000 | 384000 | 382500 | 263 |
| 561 | 20240419 | 100300 | 9145115500 | 383500 | 383500 | 383500 | 383000 | 141 |
| 562 | 20240419 | 100200 | 9091048000 | 383500 | 383500 | 383500 | 383000 | 85 |
| 563 | 20240419 | 100100 | 9058453000 | 383000 | 383500 | 383500 | 383000 | 158 |
| 564 | 20240419 | 100000 | 8997867500 | 383500 | 383000 | 383500 | 382500 | 358 |
| 565 | 20240419 | 095900 | 8860739000 | 383000 | 382500 | 383000 | 382500 | 27 |
| 566 | 20240419 | 095800 | 8850406500 | 383000 | 382500 | 383000 | 382500 | 213 |
| 567 | 20240419 | 095700 | 8768900000 | 382500 | 382500 | 382500 | 382000 | 60 |
| 568 | 20240419 | 095600 | 8745958000 | 382500 | 383000 | 383000 | 382500 | 222 |
| 569 | 20240419 | 095500 | 8661032500 | 383000 | 382000 | 383000 | 382000 | 280 |
| 570 | 20240419 | 095400 | 8553918000 | 382500 | 382500 | 382500 | 382000 | 103 |
| 571 | 20240419 | 095300 | 8514541000 | 382500 | 381500 | 382500 | 381500 | 336 |
| 572 | 20240419 | 095200 | 8386187000 | 382000 | 381500 | 382000 | 381500 | 37 |
| 573 | 20240419 | 095100 | 8372068000 | 381500 | 382500 | 382500 | 381500 | 252 |
| 574 | 20240419 | 095000 | 8275824000 | 382000 | 382500 | 382500 | 382000 | 80 |
| 575 | 20240419 | 094900 | 8245245500 | 382500 | 381500 | 382500 | 381500 | 154 |
| 576 | 20240419 | 094800 | 8186417000 | 382000 | 381500 | 382000 | 381000 | 219 |
| 577 | 20240419 | 094700 | 8102867500 | 381500 | 381000 | 381500 | 381000 | 117 |
| 578 | 20240419 | 094600 | 8058274500 | 381000 | 381000 | 381000 | 380500 | 243 |
| 579 | 20240419 | 094500 | 7965698500 | 381000 | 381000 | 381500 | 381000 | 250 |
| 580 | 20240419 | 094400 | 7870448000 | 381000 | 381000 | 381500 | 381000 | 288 |
| 581 | 20240419 | 094300 | 7760702500 | 380500 | 380500 | 381000 | 380500 | 40 |
| 582 | 20240419 | 094200 | 7745481000 | 380500 | 380500 | 381000 | 380000 | 260 |
| 583 | 20240419 | 094100 | 7646566000 | 380500 | 380500 | 380500 | 380000 | 92 |
| 584 | 20240419 | 094000 | 7611592000 | 380500 | 380500 | 381000 | 380000 | 400 |
| 585 | 20240419 | 093900 | 7459390500 | 380500 | 380500 | 381000 | 380500 | 54 |
| 586 | 20240419 | 093800 | 7438838500 | 380500 | 381000 | 381000 | 380500 | 106 |
| 587 | 20240419 | 093700 | 7398483000 | 381000 | 381000 | 381000 | 380500 | 514 |
| 588 | 20240419 | 093600 | 7202733500 | 381500 | 383000 | 383000 | 381500 | 606 |
| 589 | 20240419 | 093500 | 6971163000 | 383000 | 383000 | 383000 | 382500 | 65 |
| 590 | 20240419 | 093400 | 6946272000 | 383000 | 383000 | 383000 | 382500 | 89 |
| 591 | 20240419 | 093300 | 6912196500 | 382500 | 382000 | 383000 | 382000 | 137 |
| 592 | 20240419 | 093200 | 6859775500 | 382500 | 382500 | 382500 | 382500 | 175 |
| 593 | 20240419 | 093100 | 6792838000 | 382500 | 383000 | 383500 | 382500 | 360 |
| 594 | 20240419 | 093000 | 6654975000 | 382500 | 382500 | 383000 | 382000 | 221 |
| 595 | 20240419 | 092900 | 6570429500 | 382500 | 382000 | 382500 | 382000 | 376 |
| 596 | 20240419 | 092800 | 6426793500 | 382000 | 381500 | 382000 | 381500 | 474 |
| 597 | 20240419 | 092700 | 6245936500 | 381000 | 381500 | 381500 | 381000 | 431 |
| 598 | 20240419 | 092600 | 6081709500 | 381500 | 381500 | 382000 | 381000 | 1091 |
| 599 | 20240419 | 092500 | 5665988000 | 381500 | 382500 | 382500 | 381500 | 363 |
| 600 | 20240419 | 092400 | 5527478500 | 382000 | 382000 | 382000 | 382000 | 196 |
| 601 | 20240419 | 092300 | 5452606500 | 382000 | 382500 | 383000 | 382000 | 437 |
| 602 | 20240419 | 092200 | 5285402000 | 382500 | 382000 | 383000 | 382000 | 282 |
| 603 | 20240419 | 092100 | 5177593500 | 382500 | 381500 | 382500 | 381500 | 264 |
| 604 | 20240419 | 092000 | 5076777500 | 381500 | 383000 | 383000 | 381500 | 743 |
| 605 | 20240419 | 091900 | 4793033000 | 382500 | 384000 | 384000 | 382500 | 466 |
| 606 | 20240419 | 091800 | 4614595000 | 384000 | 384000 | 384000 | 383500 | 456 |
| 607 | 20240419 | 091700 | 4439681000 | 384000 | 384000 | 384500 | 384000 | 281 |
| 608 | 20240419 | 091600 | 4331757000 | 384500 | 384500 | 385500 | 384500 | 315 |
| 609 | 20240419 | 091500 | 4210503500 | 384500 | 386000 | 386000 | 383500 | 808 |
| 610 | 20240419 | 091400 | 3899402000 | 386500 | 384000 | 387000 | 384000 | 1109 |
| 611 | 20240419 | 091300 | 3471719500 | 384000 | 384000 | 384000 | 383500 | 305 |
| 612 | 20240419 | 091200 | 3354607000 | 384000 | 383500 | 384000 | 383500 | 360 |
| 613 | 20240419 | 091100 | 3216519000 | 383500 | 383500 | 383500 | 383000 | 367 |
| 614 | 20240419 | 091000 | 3075775500 | 383500 | 381500 | 383500 | 381000 | 628 |
| 615 | 20240419 | 090900 | 2835882000 | 381000 | 383000 | 383000 | 381000 | 564 |
| 616 | 20240419 | 090800 | 2620591500 | 383000 | 381500 | 383500 | 381500 | 564 |
| 617 | 20240419 | 090700 | 2404926000 | 381500 | 381000 | 381500 | 380500 | 692 |
| 618 | 20240419 | 090600 | 2141123000 | 381000 | 380500 | 381000 | 380500 | 80 |
| 619 | 20240419 | 090500 | 2110657500 | 380500 | 381500 | 381500 | 380500 | 718 |
| 620 | 20240419 | 090400 | 1836968000 | 381500 | 382000 | 382000 | 381500 | 412 |
| 621 | 20240419 | 090300 | 1679764000 | 382500 | 382000 | 382500 | 381000 | 506 |
| 622 | 20240419 | 090200 | 1486598500 | 382000 | 381500 | 382000 | 380000 | 1520 |
| 623 | 20240419 | 090100 | 907654000 | 381000 | 382000 | 382000 | 381000 | 726 |
| 624 | 20240419 | 090000 | 630681500 | 382000 | 381500 | 382500 | 381500 | 1647 |