34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 185300 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 11238 |
| 3 | 20240417 | 185200 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 4 | 20240417 | 185100 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 5 | 20240417 | 185000 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 6 | 20240417 | 184900 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 7 | 20240417 | 184800 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 8 | 20240417 | 184700 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 9 | 20240417 | 184600 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 10 | 20240417 | 184500 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 11 | 20240417 | 184400 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 12 | 20240417 | 184300 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 13 | 20240417 | 184200 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 14 | 20240417 | 184100 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 15 | 20240417 | 184000 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 16 | 20240417 | 183900 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 17 | 20240417 | 183800 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 18 | 20240417 | 183700 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 19 | 20240417 | 183600 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 20 | 20240417 | 183500 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 21 | 20240417 | 183400 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 22 | 20240417 | 183300 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 23 | 20240417 | 183200 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 24 | 20240417 | 183100 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 25 | 20240417 | 183000 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 26 | 20240417 | 182900 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 27 | 20240417 | 182800 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 28 | 20240417 | 182700 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 29 | 20240417 | 182600 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 30 | 20240417 | 182500 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 31 | 20240417 | 182400 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 32 | 20240417 | 182300 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 11238 |
| 33 | 20240417 | 182200 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 34 | 20240417 | 182100 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 35 | 20240417 | 182000 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 36 | 20240417 | 181900 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 37 | 20240417 | 181800 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 38 | 20240417 | 181700 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 39 | 20240417 | 181600 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 40 | 20240417 | 181500 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 41 | 20240417 | 181400 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 42 | 20240417 | 181300 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 43 | 20240417 | 181200 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 44 | 20240417 | 181100 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 45 | 20240417 | 181000 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 46 | 20240417 | 180900 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 47 | 20240417 | 180800 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 48 | 20240417 | 180700 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 49 | 20240417 | 180600 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 50 | 20240417 | 180500 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 51 | 20240417 | 180400 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 52 | 20240417 | 180300 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 53 | 20240417 | 180200 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 54 | 20240417 | 180100 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 55 | 20240417 | 180000 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 56 | 20240417 | 175900 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 57 | 20240417 | 175800 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 58 | 20240417 | 175700 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 59 | 20240417 | 175600 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 60 | 20240417 | 175500 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 61 | 20240417 | 175400 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 62 | 20240417 | 175300 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 11238 |
| 63 | 20240417 | 175200 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 64 | 20240417 | 175100 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 65 | 20240417 | 175000 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 66 | 20240417 | 174900 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 67 | 20240417 | 174800 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 68 | 20240417 | 174700 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 69 | 20240417 | 174600 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 70 | 20240417 | 174500 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 71 | 20240417 | 174400 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 72 | 20240417 | 174300 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 73 | 20240417 | 174200 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 74 | 20240417 | 174100 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 75 | 20240417 | 174000 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 76 | 20240417 | 173900 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 77 | 20240417 | 173800 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 78 | 20240417 | 173700 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 79 | 20240417 | 173600 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 80 | 20240417 | 173500 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 81 | 20240417 | 173400 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 82 | 20240417 | 173300 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 83 | 20240417 | 173200 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 84 | 20240417 | 173100 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 85 | 20240417 | 173000 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 86 | 20240417 | 172900 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 87 | 20240417 | 172800 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 88 | 20240417 | 172700 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 89 | 20240417 | 172600 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 90 | 20240417 | 172500 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 91 | 20240417 | 172400 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 92 | 20240417 | 172300 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 11238 |
| 93 | 20240417 | 172200 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 94 | 20240417 | 172100 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 95 | 20240417 | 172000 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 96 | 20240417 | 171900 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 97 | 20240417 | 171800 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 98 | 20240417 | 171700 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 99 | 20240417 | 171600 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 100 | 20240417 | 171500 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 101 | 20240417 | 171400 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 102 | 20240417 | 171300 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 103 | 20240417 | 171200 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 104 | 20240417 | 171100 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 105 | 20240417 | 171000 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 106 | 20240417 | 170900 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 107 | 20240417 | 170800 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 108 | 20240417 | 170700 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 109 | 20240417 | 170600 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 110 | 20240417 | 170500 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 111 | 20240417 | 170400 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 112 | 20240417 | 170300 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 113 | 20240417 | 170200 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 114 | 20240417 | 170100 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 115 | 20240417 | 170000 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 116 | 20240417 | 165900 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 117 | 20240417 | 165800 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 118 | 20240417 | 165700 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 119 | 20240417 | 165600 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 120 | 20240417 | 165500 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 121 | 20240417 | 165400 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 122 | 20240417 | 165300 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 11238 |
| 123 | 20240417 | 165200 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 124 | 20240417 | 165100 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 125 | 20240417 | 165000 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 126 | 20240417 | 164900 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 127 | 20240417 | 164800 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 128 | 20240417 | 164700 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 129 | 20240417 | 164600 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 130 | 20240417 | 164500 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 131 | 20240417 | 164400 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 132 | 20240417 | 164300 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 133 | 20240417 | 164200 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 134 | 20240417 | 164100 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 135 | 20240417 | 164000 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 136 | 20240417 | 163900 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 137 | 20240417 | 163800 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 138 | 20240417 | 163700 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 139 | 20240417 | 163600 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 140 | 20240417 | 163500 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 141 | 20240417 | 163400 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 142 | 20240417 | 163300 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 143 | 20240417 | 163200 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 144 | 20240417 | 163100 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 145 | 20240417 | 163000 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 146 | 20240417 | 162900 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 147 | 20240417 | 162800 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 148 | 20240417 | 162700 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 149 | 20240417 | 162600 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 150 | 20240417 | 162500 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 151 | 20240417 | 162400 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 152 | 20240417 | 162300 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 11238 |
| 153 | 20240417 | 162200 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 154 | 20240417 | 162100 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 155 | 20240417 | 162000 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 156 | 20240417 | 161900 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 157 | 20240417 | 161800 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 158 | 20240417 | 161700 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 159 | 20240417 | 161600 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 160 | 20240417 | 161500 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 161 | 20240417 | 161400 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 162 | 20240417 | 161300 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 163 | 20240417 | 161200 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 164 | 20240417 | 161100 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 165 | 20240417 | 161000 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 166 | 20240417 | 160900 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 167 | 20240417 | 160800 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 168 | 20240417 | 160700 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 169 | 20240417 | 160600 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 170 | 20240417 | 160500 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 171 | 20240417 | 160400 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 172 | 20240417 | 160300 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 173 | 20240417 | 160200 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 174 | 20240417 | 160100 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 175 | 20240417 | 160000 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 176 | 20240417 | 155900 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 177 | 20240417 | 155800 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 178 | 20240417 | 155700 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 179 | 20240417 | 155600 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 180 | 20240417 | 155500 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 181 | 20240417 | 155400 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 182 | 20240417 | 155300 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 11238 |
| 183 | 20240417 | 155200 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 184 | 20240417 | 155100 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 185 | 20240417 | 155000 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 186 | 20240417 | 154900 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 187 | 20240417 | 154800 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 188 | 20240417 | 154700 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 189 | 20240417 | 154600 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 190 | 20240417 | 154500 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 191 | 20240417 | 154400 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 192 | 20240417 | 154300 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 193 | 20240417 | 154200 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 194 | 20240417 | 154100 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 195 | 20240417 | 154000 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 196 | 20240417 | 153900 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 197 | 20240417 | 153800 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 198 | 20240417 | 153700 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 199 | 20240417 | 153600 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 200 | 20240417 | 153500 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 201 | 20240417 | 153400 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 202 | 20240417 | 153300 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 203 | 20240417 | 153200 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 204 | 20240417 | 153100 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 205 | 20240417 | 153000 | 31187712000 | 234500 | 234500 | 234500 | 234500 | 11238 |
| 206 | 20240417 | 152900 | 28552401000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 207 | 20240417 | 152800 | 28552401000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 208 | 20240417 | 152700 | 28552401000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 209 | 20240417 | 152600 | 28552401000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 210 | 20240417 | 152500 | 28552401000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 211 | 20240417 | 152400 | 28552401000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 212 | 20240417 | 152300 | 28552401000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 213 | 20240417 | 152200 | 28552401000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 214 | 20240417 | 152100 | 28552401000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 215 | 20240417 | 152000 | 28552401000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 216 | 20240417 | 151900 | 28552401000 | 235000 | 234000 | 235000 | 234000 | 645 |
| 217 | 20240417 | 151800 | 28401282000 | 234000 | 234500 | 234500 | 234000 | 270 |
| 218 | 20240417 | 151700 | 28338089000 | 234500 | 234500 | 235000 | 234000 | 491 |
| 219 | 20240417 | 151600 | 28222940500 | 234500 | 234500 | 235000 | 234500 | 186 |
| 220 | 20240417 | 151500 | 28179308500 | 234500 | 234500 | 235000 | 234500 | 101 |
| 221 | 20240417 | 151400 | 28155615000 | 234500 | 234500 | 234500 | 234000 | 352 |
| 222 | 20240417 | 151300 | 28073089500 | 234000 | 234500 | 234500 | 233500 | 1007 |
| 223 | 20240417 | 151200 | 27837425000 | 234000 | 234000 | 234500 | 234000 | 819 |
| 224 | 20240417 | 151100 | 27645594000 | 234000 | 235000 | 235000 | 234000 | 1278 |
| 225 | 20240417 | 151000 | 27346165000 | 234500 | 234500 | 235000 | 234500 | 99 |
| 226 | 20240417 | 150900 | 27322935500 | 235000 | 235000 | 235000 | 234500 | 68 |
| 227 | 20240417 | 150800 | 27306974500 | 235000 | 235000 | 235000 | 234500 | 95 |
| 228 | 20240417 | 150700 | 27284675000 | 235000 | 234000 | 235000 | 234000 | 837 |
| 229 | 20240417 | 150600 | 27088400000 | 234500 | 234500 | 234500 | 234000 | 1409 |
| 230 | 20240417 | 150500 | 26758665000 | 234500 | 234500 | 234500 | 234000 | 228 |
| 231 | 20240417 | 150400 | 26705288500 | 234500 | 234500 | 235000 | 234000 | 814 |
| 232 | 20240417 | 150300 | 26514405000 | 234500 | 235500 | 235500 | 234500 | 800 |
| 233 | 20240417 | 150200 | 26326413500 | 235500 | 235000 | 235500 | 235000 | 156 |
| 234 | 20240417 | 150100 | 26289726500 | 235000 | 235500 | 235500 | 235000 | 198 |
| 235 | 20240417 | 150000 | 26243186500 | 235000 | 235000 | 235500 | 235000 | 326 |
| 236 | 20240417 | 145900 | 26166509000 | 235500 | 235500 | 235500 | 235000 | 590 |
| 237 | 20240417 | 145800 | 26027800000 | 235000 | 235000 | 235500 | 235000 | 172 |
| 238 | 20240417 | 145700 | 25987348000 | 235500 | 235000 | 235500 | 235000 | 300 |
| 239 | 20240417 | 145600 | 25916825500 | 235500 | 235500 | 235500 | 235000 | 151 |
| 240 | 20240417 | 145500 | 25881288000 | 235000 | 235000 | 235500 | 235000 | 436 |
| 241 | 20240417 | 145400 | 25778773000 | 235500 | 235000 | 235500 | 235000 | 175 |
| 242 | 20240417 | 145300 | 25737629000 | 235500 | 235500 | 235500 | 235000 | 613 |
| 243 | 20240417 | 145200 | 25593293500 | 236000 | 235500 | 236000 | 235500 | 292 |
| 244 | 20240417 | 145100 | 25524424500 | 236000 | 236000 | 236000 | 235500 | 192 |
| 245 | 20240417 | 145000 | 25479146000 | 236000 | 235500 | 236000 | 235500 | 157 |
| 246 | 20240417 | 144900 | 25442158000 | 235500 | 236000 | 236000 | 235500 | 121 |
| 247 | 20240417 | 144800 | 25413642000 | 236000 | 235500 | 236000 | 235500 | 207 |
| 248 | 20240417 | 144700 | 25364814000 | 236000 | 235500 | 236000 | 235500 | 92 |
| 249 | 20240417 | 144600 | 25343123000 | 235500 | 236000 | 236000 | 235500 | 94 |
| 250 | 20240417 | 144500 | 25320960000 | 235500 | 235500 | 236000 | 235500 | 103 |
| 251 | 20240417 | 144400 | 25296688000 | 236000 | 235000 | 236500 | 235000 | 1010 |
| 252 | 20240417 | 144300 | 25058499500 | 235500 | 236000 | 236000 | 235000 | 2701 |
| 253 | 20240417 | 144200 | 24421467500 | 236000 | 236000 | 236500 | 236000 | 147 |
| 254 | 20240417 | 144100 | 24386758500 | 236500 | 236500 | 236500 | 236000 | 115 |
| 255 | 20240417 | 144000 | 24359588500 | 236500 | 236500 | 237000 | 236000 | 969 |
| 256 | 20240417 | 143900 | 24130412000 | 236500 | 237000 | 237500 | 236500 | 3068 |
| 257 | 20240417 | 143800 | 23403620500 | 237000 | 237500 | 237500 | 237000 | 112 |
| 258 | 20240417 | 143700 | 23377054000 | 237000 | 237000 | 237500 | 237000 | 147 |
| 259 | 20240417 | 143600 | 23342186000 | 237000 | 238000 | 238000 | 237000 | 1347 |
| 260 | 20240417 | 143500 | 23022353000 | 237500 | 237500 | 238000 | 237000 | 190 |
| 261 | 20240417 | 143400 | 22977206000 | 237500 | 238000 | 238000 | 237000 | 113 |
| 262 | 20240417 | 143300 | 22950373500 | 237500 | 237500 | 237500 | 237000 | 489 |
| 263 | 20240417 | 143200 | 22834256000 | 237500 | 237000 | 237500 | 237000 | 167 |
| 264 | 20240417 | 143100 | 22794623000 | 237000 | 237500 | 237500 | 237000 | 138 |
| 265 | 20240417 | 143000 | 22761875500 | 237500 | 237000 | 237500 | 237000 | 180 |
| 266 | 20240417 | 142900 | 22719171000 | 237000 | 237500 | 237500 | 237000 | 147 |
| 267 | 20240417 | 142800 | 22684296000 | 237000 | 237500 | 237500 | 237000 | 189 |
| 268 | 20240417 | 142700 | 22639484000 | 237000 | 237000 | 237500 | 237000 | 171 |
| 269 | 20240417 | 142600 | 22598904500 | 237000 | 237000 | 237500 | 237000 | 138 |
| 270 | 20240417 | 142500 | 22566150000 | 237000 | 237500 | 237500 | 237000 | 277 |
| 271 | 20240417 | 142400 | 22500392500 | 237000 | 237500 | 237500 | 237000 | 133 |
| 272 | 20240417 | 142300 | 22468835500 | 237000 | 237000 | 237500 | 237000 | 112 |
| 273 | 20240417 | 142200 | 22442269500 | 237500 | 237000 | 237500 | 237000 | 112 |
| 274 | 20240417 | 142100 | 22415699500 | 237000 | 237500 | 237500 | 237000 | 74 |
| 275 | 20240417 | 142000 | 22398144500 | 237500 | 237500 | 237500 | 237000 | 114 |
| 276 | 20240417 | 141900 | 22371100000 | 238000 | 237500 | 238000 | 237000 | 2582 |
| 277 | 20240417 | 141800 | 21757966500 | 238000 | 237500 | 238000 | 237500 | 262 |
| 278 | 20240417 | 141700 | 21695659500 | 237500 | 237500 | 238000 | 237500 | 193 |
| 279 | 20240417 | 141600 | 21649755000 | 237500 | 237500 | 238000 | 237500 | 307 |
| 280 | 20240417 | 141500 | 21576768500 | 238000 | 237500 | 238000 | 237500 | 230 |
| 281 | 20240417 | 141400 | 21522052500 | 237500 | 237500 | 238000 | 237500 | 240 |
| 282 | 20240417 | 141300 | 21464968500 | 237500 | 238000 | 238000 | 237500 | 260 |
| 283 | 20240417 | 141200 | 21403126000 | 238000 | 238000 | 238000 | 237500 | 151 |
| 284 | 20240417 | 141100 | 21367208500 | 238000 | 238000 | 238500 | 237500 | 396 |
| 285 | 20240417 | 141000 | 21272999500 | 237500 | 237500 | 238500 | 237500 | 458 |
| 286 | 20240417 | 140900 | 21164101500 | 237500 | 237500 | 238000 | 237500 | 228 |
| 287 | 20240417 | 140800 | 21109859000 | 237500 | 237500 | 238000 | 237500 | 252 |
| 288 | 20240417 | 140700 | 21049915000 | 237500 | 237500 | 238000 | 237500 | 254 |
| 289 | 20240417 | 140600 | 20989502000 | 238000 | 237500 | 238000 | 237500 | 252 |
| 290 | 20240417 | 140500 | 20929555000 | 238000 | 237500 | 238000 | 237500 | 282 |
| 291 | 20240417 | 140400 | 20862465000 | 237500 | 238000 | 238500 | 237500 | 692 |
| 292 | 20240417 | 140300 | 20697768000 | 238000 | 237500 | 238000 | 237500 | 243 |
| 293 | 20240417 | 140200 | 20639975500 | 237500 | 237500 | 238000 | 237500 | 219 |
| 294 | 20240417 | 140100 | 20587868500 | 237500 | 237500 | 238000 | 237500 | 260 |
| 295 | 20240417 | 140000 | 20526009000 | 238000 | 237500 | 238000 | 237500 | 270 |
| 296 | 20240417 | 135900 | 20461795500 | 238000 | 238000 | 238000 | 237500 | 240 |
| 297 | 20240417 | 135800 | 20404712000 | 237500 | 237500 | 238000 | 237500 | 217 |
| 298 | 20240417 | 135700 | 20353111000 | 238000 | 237500 | 238000 | 237500 | 115 |
| 299 | 20240417 | 135600 | 20325778500 | 237500 | 238000 | 238000 | 237500 | 249 |
| 300 | 20240417 | 135500 | 20266549000 | 238000 | 237500 | 238000 | 237500 | 208 |
| 301 | 20240417 | 135400 | 20217085500 | 238000 | 237500 | 238000 | 237500 | 402 |
| 302 | 20240417 | 135300 | 20121525000 | 238000 | 238000 | 238000 | 237500 | 292 |
| 303 | 20240417 | 135200 | 20052077500 | 237500 | 237000 | 238000 | 237000 | 334 |
| 304 | 20240417 | 135100 | 19972697000 | 237500 | 237000 | 237500 | 237000 | 281 |
| 305 | 20240417 | 135000 | 19906003500 | 237000 | 237500 | 237500 | 237000 | 237 |
| 306 | 20240417 | 134900 | 19849762500 | 237000 | 237000 | 237500 | 237000 | 114 |
| 307 | 20240417 | 134800 | 19822721000 | 237500 | 237000 | 237500 | 237000 | 277 |
| 308 | 20240417 | 134700 | 19756989500 | 237500 | 237000 | 237500 | 237000 | 219 |
| 309 | 20240417 | 134600 | 19705020500 | 237500 | 237500 | 237500 | 237000 | 192 |
| 310 | 20240417 | 134500 | 19659448500 | 237000 | 237500 | 237500 | 237000 | 313 |
| 311 | 20240417 | 134400 | 19585156500 | 237500 | 237000 | 237500 | 237000 | 236 |
| 312 | 20240417 | 134300 | 19529146500 | 237000 | 237500 | 237500 | 237000 | 241 |
| 313 | 20240417 | 134200 | 19471945500 | 237500 | 237000 | 237500 | 236500 | 263 |
| 314 | 20240417 | 134100 | 19409590500 | 236500 | 236500 | 237000 | 236500 | 83 |
| 315 | 20240417 | 134000 | 19389951500 | 237000 | 237000 | 237000 | 236500 | 212 |
| 316 | 20240417 | 133900 | 19339742500 | 236500 | 237000 | 237000 | 236500 | 253 |
| 317 | 20240417 | 133800 | 19279835500 | 236500 | 237000 | 237000 | 236500 | 224 |
| 318 | 20240417 | 133700 | 19226803500 | 236500 | 236500 | 237000 | 236500 | 237 |
| 319 | 20240417 | 133600 | 19170693000 | 237000 | 236500 | 237000 | 236500 | 200 |
| 320 | 20240417 | 133500 | 19123321500 | 236500 | 237000 | 237000 | 236500 | 1934 |
| 321 | 20240417 | 133400 | 18665054000 | 237000 | 237000 | 237500 | 237000 | 93 |
| 322 | 20240417 | 133300 | 18643003000 | 237500 | 237000 | 237500 | 237000 | 255 |
| 323 | 20240417 | 133200 | 18582477500 | 237500 | 236500 | 237500 | 236500 | 374 |
| 324 | 20240417 | 133100 | 18493810500 | 237000 | 236500 | 237000 | 236500 | 171 |
| 325 | 20240417 | 133000 | 18453296000 | 236500 | 237000 | 237000 | 236500 | 91 |
| 326 | 20240417 | 132900 | 18431747500 | 236500 | 236500 | 237000 | 236500 | 80 |
| 327 | 20240417 | 132800 | 18412811000 | 237000 | 236500 | 237000 | 236500 | 70 |
| 328 | 20240417 | 132700 | 18396241000 | 237000 | 236500 | 237000 | 236500 | 373 |
| 329 | 20240417 | 132600 | 18308015500 | 237000 | 237000 | 237000 | 236500 | 123 |
| 330 | 20240417 | 132500 | 18278917000 | 236500 | 237000 | 237000 | 236500 | 58 |
| 331 | 20240417 | 132400 | 18265192500 | 237000 | 236500 | 237000 | 236500 | 114 |
| 332 | 20240417 | 132300 | 18238227500 | 237000 | 237000 | 237000 | 236500 | 1597 |
| 333 | 20240417 | 132200 | 17859955500 | 237500 | 237000 | 237500 | 237000 | 93 |
| 334 | 20240417 | 132100 | 17837891000 | 237500 | 237500 | 237500 | 237000 | 68 |
| 335 | 20240417 | 132000 | 17821750500 | 237000 | 236500 | 237000 | 236500 | 559 |
| 336 | 20240417 | 131900 | 17689287500 | 237000 | 237000 | 237000 | 236500 | 79 |
| 337 | 20240417 | 131800 | 17670583000 | 237000 | 236500 | 237000 | 236000 | 569 |
| 338 | 20240417 | 131700 | 17535961500 | 236500 | 236000 | 236500 | 236000 | 159 |
| 339 | 20240417 | 131600 | 17498386000 | 236000 | 236000 | 236500 | 236000 | 33 |
| 340 | 20240417 | 131500 | 17490594000 | 236500 | 236000 | 236500 | 236000 | 179 |
| 341 | 20240417 | 131400 | 17448280000 | 236500 | 235500 | 236500 | 235500 | 257 |
| 342 | 20240417 | 131300 | 17387562500 | 235500 | 236000 | 236000 | 235500 | 98 |
| 343 | 20240417 | 131200 | 17364454000 | 235500 | 236000 | 236000 | 235500 | 20 |
| 344 | 20240417 | 131100 | 17359739000 | 236000 | 236000 | 236000 | 235500 | 127 |
| 345 | 20240417 | 131000 | 17329776000 | 236000 | 236500 | 236500 | 235500 | 779 |
| 346 | 20240417 | 130900 | 17145944500 | 236000 | 236000 | 236500 | 236000 | 28 |
| 347 | 20240417 | 130800 | 17139333000 | 236500 | 236500 | 236500 | 236000 | 45 |
| 348 | 20240417 | 130700 | 17128710000 | 236500 | 236000 | 236500 | 235500 | 175 |
| 349 | 20240417 | 130600 | 17087397000 | 236000 | 236000 | 236000 | 236000 | 121 |
| 350 | 20240417 | 130500 | 17058841000 | 235500 | 236000 | 236500 | 235500 | 2899 |
| 351 | 20240417 | 130400 | 16374631500 | 236000 | 236000 | 236500 | 236000 | 182 |
| 352 | 20240417 | 130300 | 16331669500 | 236500 | 236000 | 236500 | 236000 | 137 |
| 353 | 20240417 | 130200 | 16299275000 | 236000 | 236000 | 236500 | 236000 | 125 |
| 354 | 20240417 | 130100 | 16269724000 | 236500 | 236000 | 236500 | 236000 | 126 |
| 355 | 20240417 | 130000 | 16239929000 | 236500 | 236500 | 236500 | 236000 | 138 |
| 356 | 20240417 | 125900 | 16207296500 | 236000 | 236000 | 236500 | 236000 | 128 |
| 357 | 20240417 | 125800 | 16177032500 | 236000 | 236000 | 236500 | 236000 | 145 |
| 358 | 20240417 | 125700 | 16142755000 | 236000 | 236500 | 236500 | 236000 | 256 |
| 359 | 20240417 | 125600 | 16082277000 | 236500 | 236000 | 236500 | 236000 | 50 |
| 360 | 20240417 | 125500 | 16070469500 | 236500 | 236000 | 236500 | 236000 | 17 |
| 361 | 20240417 | 125400 | 16066450000 | 236000 | 236000 | 236500 | 236000 | 19 |
| 362 | 20240417 | 125300 | 16061965000 | 236500 | 236500 | 236500 | 236000 | 25 |
| 363 | 20240417 | 125200 | 16056058000 | 236000 | 236000 | 236500 | 236000 | 37 |
| 364 | 20240417 | 125100 | 16047317000 | 236000 | 236000 | 236500 | 236000 | 11 |
| 365 | 20240417 | 125000 | 16044720000 | 236500 | 236500 | 236500 | 236000 | 16 |
| 366 | 20240417 | 124900 | 16040938000 | 236500 | 236500 | 236500 | 236000 | 50 |
| 367 | 20240417 | 124800 | 16029126000 | 236500 | 236000 | 236500 | 236000 | 17 |
| 368 | 20240417 | 124700 | 16025112500 | 236500 | 236000 | 236500 | 236000 | 22 |
| 369 | 20240417 | 124600 | 16019915000 | 236500 | 236500 | 236500 | 236000 | 1858 |
| 370 | 20240417 | 124500 | 15580933500 | 237000 | 236500 | 237000 | 236000 | 322 |
| 371 | 20240417 | 124400 | 15504786000 | 236000 | 236000 | 236500 | 236000 | 162 |
| 372 | 20240417 | 124300 | 15466491000 | 236500 | 236500 | 236500 | 236000 | 121 |
| 373 | 20240417 | 124200 | 15437881500 | 236000 | 236500 | 236500 | 236000 | 142 |
| 374 | 20240417 | 124100 | 15404308000 | 236000 | 236500 | 236500 | 236000 | 42 |
| 375 | 20240417 | 124000 | 15394387000 | 236500 | 236500 | 236500 | 236000 | 285 |
| 376 | 20240417 | 123900 | 15326988500 | 236500 | 236000 | 236500 | 236000 | 133 |
| 377 | 20240417 | 123800 | 15295539000 | 236500 | 236000 | 236500 | 236000 | 133 |
| 378 | 20240417 | 123700 | 15264090000 | 236500 | 236500 | 236500 | 236000 | 140 |
| 379 | 20240417 | 123600 | 15230987000 | 236000 | 236000 | 236500 | 236000 | 119 |
| 380 | 20240417 | 123500 | 15202851000 | 236500 | 236000 | 236500 | 236000 | 150 |
| 381 | 20240417 | 123400 | 15167387000 | 236500 | 236500 | 236500 | 236000 | 135 |
| 382 | 20240417 | 123300 | 15135464000 | 236000 | 236000 | 236500 | 236000 | 131 |
| 383 | 20240417 | 123200 | 15104538500 | 236000 | 236000 | 236500 | 236000 | 151 |
| 384 | 20240417 | 123100 | 15068837000 | 236500 | 236000 | 236500 | 236000 | 153 |
| 385 | 20240417 | 123000 | 15032654000 | 236500 | 236500 | 236500 | 236000 | 157 |
| 386 | 20240417 | 122900 | 14995529500 | 236500 | 236000 | 236500 | 236000 | 236 |
| 387 | 20240417 | 122800 | 14939727500 | 236500 | 236500 | 236500 | 236000 | 172 |
| 388 | 20240417 | 122700 | 14899061000 | 236500 | 236000 | 236500 | 236000 | 169 |
| 389 | 20240417 | 122600 | 14859097000 | 236500 | 236000 | 236500 | 236000 | 138 |
| 390 | 20240417 | 122500 | 14826495000 | 236000 | 236500 | 236500 | 236000 | 131 |
| 391 | 20240417 | 122400 | 14795522000 | 236500 | 236500 | 236500 | 236000 | 145 |
| 392 | 20240417 | 122300 | 14761233000 | 236500 | 236000 | 236500 | 236000 | 136 |
| 393 | 20240417 | 122200 | 14729084000 | 236000 | 236000 | 236500 | 236000 | 129 |
| 394 | 20240417 | 122100 | 14698584500 | 236500 | 236500 | 236500 | 236000 | 167 |
| 395 | 20240417 | 122000 | 14659109000 | 236500 | 236000 | 236500 | 236000 | 43 |
| 396 | 20240417 | 121900 | 14648953000 | 235500 | 236000 | 236000 | 235500 | 746 |
| 397 | 20240417 | 121800 | 14472906000 | 236000 | 236000 | 236000 | 235500 | 53 |
| 398 | 20240417 | 121700 | 14460403000 | 236000 | 236000 | 236000 | 235500 | 144 |
| 399 | 20240417 | 121600 | 14426427500 | 236000 | 236000 | 236000 | 235500 | 138 |
| 400 | 20240417 | 121500 | 14393864000 | 235500 | 236000 | 236000 | 235500 | 130 |
| 401 | 20240417 | 121400 | 14363193500 | 236000 | 236000 | 236000 | 235500 | 158 |
| 402 | 20240417 | 121300 | 14325918500 | 236000 | 235500 | 236000 | 235500 | 140 |
| 403 | 20240417 | 121200 | 14292884000 | 235500 | 236000 | 236000 | 235500 | 123 |
| 404 | 20240417 | 121100 | 14263859500 | 236000 | 236000 | 236000 | 235500 | 29 |
| 405 | 20240417 | 121000 | 14257024000 | 236000 | 236000 | 236000 | 235500 | 130 |
| 406 | 20240417 | 120900 | 14226351500 | 235500 | 236000 | 236000 | 235500 | 129 |
| 407 | 20240417 | 120800 | 14195910500 | 235500 | 235500 | 236000 | 235500 | 121 |
| 408 | 20240417 | 120700 | 14167362000 | 236000 | 235500 | 236000 | 235500 | 248 |
| 409 | 20240417 | 120600 | 14108905000 | 235500 | 236000 | 236000 | 235500 | 165 |
| 410 | 20240417 | 120500 | 14069973000 | 236000 | 235500 | 236000 | 235500 | 123 |
| 411 | 20240417 | 120400 | 14040948000 | 236000 | 236000 | 236000 | 235500 | 269 |
| 412 | 20240417 | 120300 | 13977483000 | 236000 | 236000 | 236000 | 235500 | 187 |
| 413 | 20240417 | 120200 | 13933364000 | 236000 | 236000 | 236000 | 235500 | 233 |
| 414 | 20240417 | 120100 | 13878380500 | 235500 | 236000 | 236000 | 235500 | 163 |
| 415 | 20240417 | 120000 | 13839926000 | 235500 | 236000 | 236000 | 235500 | 41 |
| 416 | 20240417 | 115900 | 13830264000 | 236000 | 235500 | 236000 | 235500 | 101 |
| 417 | 20240417 | 115800 | 13806436500 | 236000 | 236000 | 236000 | 235500 | 28 |
| 418 | 20240417 | 115700 | 13799833000 | 235500 | 235500 | 236000 | 235500 | 20 |
| 419 | 20240417 | 115600 | 13795120500 | 236000 | 235500 | 236000 | 235500 | 19 |
| 420 | 20240417 | 115500 | 13790641500 | 236000 | 236000 | 236000 | 235500 | 46 |
| 421 | 20240417 | 115400 | 13779795500 | 235500 | 236000 | 236000 | 235500 | 63 |
| 422 | 20240417 | 115300 | 13764946000 | 236000 | 235500 | 236000 | 235500 | 66 |
| 423 | 20240417 | 115200 | 13749387500 | 235500 | 236000 | 236000 | 235500 | 51 |
| 424 | 20240417 | 115100 | 13737368500 | 236000 | 236000 | 236000 | 235500 | 32 |
| 425 | 20240417 | 115000 | 13729820000 | 236000 | 235500 | 236000 | 235500 | 8 |
| 426 | 20240417 | 114900 | 13727935500 | 236000 | 235500 | 236000 | 235500 | 296 |
| 427 | 20240417 | 114800 | 13658219500 | 236000 | 235500 | 236000 | 235500 | 30 |
| 428 | 20240417 | 114700 | 13651143500 | 236000 | 236000 | 236000 | 235500 | 122 |
| 429 | 20240417 | 114600 | 13622354500 | 235500 | 236000 | 236000 | 235500 | 263 |
| 430 | 20240417 | 114500 | 13560292000 | 236000 | 236000 | 236500 | 236000 | 228 |
| 431 | 20240417 | 114400 | 13506427000 | 236500 | 236000 | 236500 | 235500 | 227 |
| 432 | 20240417 | 114300 | 13452878000 | 235500 | 236000 | 236000 | 235500 | 127 |
| 433 | 20240417 | 114200 | 13422909000 | 236000 | 236500 | 236500 | 235500 | 527 |
| 434 | 20240417 | 114100 | 13298493000 | 236500 | 236000 | 236500 | 236000 | 84 |
| 435 | 20240417 | 114000 | 13278663500 | 236500 | 236000 | 236500 | 236000 | 169 |
| 436 | 20240417 | 113900 | 13238719000 | 236500 | 236000 | 236500 | 236000 | 257 |
| 437 | 20240417 | 113800 | 13178011500 | 236500 | 235500 | 236500 | 235500 | 212 |
| 438 | 20240417 | 113700 | 13127932000 | 236000 | 236000 | 236000 | 235500 | 266 |
| 439 | 20240417 | 113600 | 13065214000 | 236000 | 235500 | 236000 | 235500 | 180 |
| 440 | 20240417 | 113500 | 13022771000 | 236000 | 236000 | 236000 | 235500 | 155 |
| 441 | 20240417 | 113400 | 12986209000 | 235500 | 236000 | 236000 | 235500 | 257 |
| 442 | 20240417 | 113300 | 12925626000 | 235500 | 236000 | 236500 | 235500 | 364 |
| 443 | 20240417 | 113200 | 12839759000 | 236500 | 236000 | 236500 | 236000 | 225 |
| 444 | 20240417 | 113100 | 12786597500 | 236000 | 236000 | 236500 | 236000 | 175 |
| 445 | 20240417 | 113000 | 12745244500 | 236000 | 236000 | 236500 | 236000 | 199 |
| 446 | 20240417 | 112900 | 12698214500 | 236500 | 236500 | 236500 | 236000 | 257 |
| 447 | 20240417 | 112800 | 12637506500 | 236500 | 235500 | 236500 | 235500 | 76 |
| 448 | 20240417 | 112700 | 12619581000 | 236500 | 236000 | 236500 | 235500 | 145 |
| 449 | 20240417 | 112600 | 12585362500 | 236000 | 236000 | 236500 | 235500 | 279 |
| 450 | 20240417 | 112500 | 12519526500 | 235500 | 235500 | 236000 | 235500 | 107 |
| 451 | 20240417 | 112400 | 12494316000 | 235500 | 236000 | 236000 | 235500 | 241 |
| 452 | 20240417 | 112300 | 12437476500 | 235500 | 236000 | 236500 | 235500 | 683 |
| 453 | 20240417 | 112200 | 12276326000 | 236500 | 236500 | 236500 | 236000 | 284 |
| 454 | 20240417 | 112100 | 12209228000 | 236500 | 236000 | 236500 | 236000 | 166 |
| 455 | 20240417 | 112000 | 12169990500 | 236000 | 236000 | 236500 | 236000 | 237 |
| 456 | 20240417 | 111900 | 12113995500 | 236500 | 236000 | 237000 | 236000 | 462 |
| 457 | 20240417 | 111800 | 12004741000 | 236500 | 236000 | 236500 | 236000 | 2242 |
| 458 | 20240417 | 111700 | 11475247500 | 236000 | 235500 | 236000 | 235500 | 367 |
| 459 | 20240417 | 111600 | 11388707000 | 236000 | 236000 | 236000 | 235500 | 96 |
| 460 | 20240417 | 111500 | 11366073000 | 236000 | 235500 | 236000 | 235500 | 138 |
| 461 | 20240417 | 111400 | 11333567000 | 236000 | 235500 | 236000 | 235500 | 83 |
| 462 | 20240417 | 111300 | 11314014500 | 235500 | 235500 | 236000 | 235500 | 54 |
| 463 | 20240417 | 111200 | 11301294000 | 235500 | 236000 | 236000 | 235500 | 237 |
| 464 | 20240417 | 111100 | 11245471000 | 236000 | 236000 | 236000 | 235500 | 70 |
| 465 | 20240417 | 111000 | 11228979500 | 236000 | 236000 | 236000 | 235500 | 147 |
| 466 | 20240417 | 110900 | 11194356000 | 235500 | 235500 | 236000 | 235500 | 90 |
| 467 | 20240417 | 110800 | 11173156000 | 236000 | 236000 | 236000 | 235500 | 63 |
| 468 | 20240417 | 110700 | 11158305500 | 236000 | 235500 | 236000 | 235500 | 363 |
| 469 | 20240417 | 110600 | 11072763500 | 236000 | 236000 | 236000 | 235500 | 119 |
| 470 | 20240417 | 110500 | 11044682000 | 235500 | 235500 | 236000 | 235500 | 274 |
| 471 | 20240417 | 110400 | 10980094500 | 236000 | 235500 | 236000 | 235500 | 340 |
| 472 | 20240417 | 110300 | 10899966500 | 235500 | 235500 | 236000 | 235500 | 340 |
| 473 | 20240417 | 110200 | 10819892000 | 236000 | 235000 | 236000 | 235000 | 425 |
| 474 | 20240417 | 110100 | 10719835000 | 235500 | 235000 | 235500 | 235000 | 242 |
| 475 | 20240417 | 110000 | 10662867500 | 235500 | 235000 | 235500 | 235000 | 463 |
| 476 | 20240417 | 105900 | 10553901000 | 235000 | 235000 | 235500 | 235000 | 192 |
| 477 | 20240417 | 105800 | 10508726500 | 235000 | 235500 | 235500 | 235000 | 250 |
| 478 | 20240417 | 105700 | 10449915500 | 235000 | 235500 | 235500 | 235000 | 262 |
| 479 | 20240417 | 105600 | 10388269000 | 235000 | 235500 | 235500 | 235000 | 173 |
| 480 | 20240417 | 105500 | 10347561000 | 235000 | 235000 | 235500 | 235000 | 141 |
| 481 | 20240417 | 105400 | 10314424000 | 235000 | 235500 | 235500 | 235000 | 206 |
| 482 | 20240417 | 105300 | 10265946000 | 235500 | 235000 | 235500 | 235000 | 99 |
| 483 | 20240417 | 105200 | 10242678000 | 235000 | 234000 | 235000 | 234000 | 585 |
| 484 | 20240417 | 105100 | 10105367500 | 234000 | 234000 | 234500 | 234000 | 98 |
| 485 | 20240417 | 105000 | 10082429500 | 234000 | 234500 | 234500 | 234000 | 189 |
| 486 | 20240417 | 104900 | 10038188000 | 234000 | 234000 | 234500 | 234000 | 72 |
| 487 | 20240417 | 104800 | 10021335500 | 234500 | 234000 | 234500 | 234000 | 237 |
| 488 | 20240417 | 104700 | 9965830000 | 234000 | 234500 | 234500 | 234000 | 109 |
| 489 | 20240417 | 104600 | 9940312500 | 234500 | 235500 | 235500 | 234000 | 2161 |
| 490 | 20240417 | 104500 | 9433003500 | 235500 | 235000 | 235500 | 235000 | 218 |
| 491 | 20240417 | 104400 | 9381749500 | 235500 | 235000 | 235500 | 235000 | 101 |
| 492 | 20240417 | 104300 | 9357994000 | 235500 | 235500 | 235500 | 235000 | 164 |
| 493 | 20240417 | 104200 | 9319439000 | 235000 | 235000 | 235500 | 235000 | 88 |
| 494 | 20240417 | 104100 | 9298755000 | 235000 | 235000 | 235500 | 235000 | 190 |
| 495 | 20240417 | 104000 | 9254096500 | 235500 | 235500 | 235500 | 235000 | 75 |
| 496 | 20240417 | 103900 | 9236466500 | 235500 | 235000 | 235500 | 235000 | 82 |
| 497 | 20240417 | 103800 | 9217186000 | 235000 | 235000 | 235500 | 235000 | 184 |
| 498 | 20240417 | 103700 | 9173945500 | 235500 | 235000 | 235500 | 235000 | 100 |
| 499 | 20240417 | 103600 | 9150440500 | 235500 | 235500 | 235500 | 235000 | 137 |
| 500 | 20240417 | 103500 | 9118231500 | 235500 | 235000 | 235500 | 235000 | 114 |
| 501 | 20240417 | 103400 | 9091438500 | 235500 | 235000 | 235500 | 234500 | 742 |
| 502 | 20240417 | 103300 | 8917083500 | 235000 | 235500 | 235500 | 235000 | 141 |
| 503 | 20240417 | 103200 | 8883945500 | 235500 | 234500 | 235500 | 234500 | 610 |
| 504 | 20240417 | 103100 | 8740560500 | 234500 | 234500 | 235000 | 234500 | 152 |
| 505 | 20240417 | 103000 | 8704910000 | 234500 | 234500 | 235000 | 234500 | 98 |
| 506 | 20240417 | 102900 | 8681928500 | 234500 | 234000 | 235000 | 234000 | 117 |
| 507 | 20240417 | 102800 | 8654495000 | 234500 | 234500 | 235000 | 234000 | 859 |
| 508 | 20240417 | 102700 | 8453094000 | 234500 | 234500 | 234500 | 234000 | 209 |
| 509 | 20240417 | 102600 | 8404112000 | 234000 | 234500 | 234500 | 234000 | 183 |
| 510 | 20240417 | 102500 | 8361278000 | 234000 | 234000 | 234500 | 234000 | 153 |
| 511 | 20240417 | 102400 | 8325460500 | 234000 | 234000 | 234500 | 234000 | 98 |
| 512 | 20240417 | 102300 | 8302528000 | 234000 | 234000 | 234500 | 234000 | 167 |
| 513 | 20240417 | 102200 | 8263448500 | 234000 | 233500 | 234500 | 233500 | 147 |
| 514 | 20240417 | 102100 | 8229076500 | 234000 | 234000 | 234500 | 233500 | 581 |
| 515 | 20240417 | 102000 | 8093133000 | 234000 | 233500 | 234500 | 233000 | 1365 |
| 516 | 20240417 | 101900 | 7774254000 | 233500 | 233000 | 233500 | 233000 | 160 |
| 517 | 20240417 | 101800 | 7736956000 | 233500 | 233500 | 233500 | 233000 | 320 |
| 518 | 20240417 | 101700 | 7662283500 | 233500 | 233500 | 233500 | 233000 | 128 |
| 519 | 20240417 | 101600 | 7632450500 | 233000 | 233500 | 233500 | 233000 | 761 |
| 520 | 20240417 | 101500 | 7454847000 | 234000 | 233500 | 234000 | 233500 | 144 |
| 521 | 20240417 | 101400 | 7421220500 | 233500 | 233500 | 234000 | 233500 | 478 |
| 522 | 20240417 | 101300 | 7309592500 | 233500 | 233500 | 234000 | 233500 | 531 |
| 523 | 20240417 | 101200 | 7185600000 | 233500 | 234000 | 234500 | 233500 | 1565 |
| 524 | 20240417 | 101100 | 6819391000 | 234000 | 234000 | 234500 | 234000 | 197 |
| 525 | 20240417 | 101000 | 6773283000 | 234000 | 234000 | 234500 | 234000 | 149 |
| 526 | 20240417 | 100900 | 6738380000 | 234500 | 234000 | 234500 | 234000 | 167 |
| 527 | 20240417 | 100800 | 6699289000 | 234000 | 234500 | 235000 | 234000 | 816 |
| 528 | 20240417 | 100700 | 6507934000 | 235000 | 235000 | 235000 | 234500 | 98 |
| 529 | 20240417 | 100600 | 6484932000 | 234500 | 235000 | 235000 | 234500 | 612 |
| 530 | 20240417 | 100500 | 6341240500 | 235000 | 235000 | 235500 | 235000 | 195 |
| 531 | 20240417 | 100400 | 6295411000 | 235000 | 235000 | 235500 | 235000 | 381 |
| 532 | 20240417 | 100300 | 6205874500 | 235000 | 235500 | 236000 | 235000 | 641 |
| 533 | 20240417 | 100200 | 6054968000 | 235500 | 235000 | 235500 | 235000 | 842 |
| 534 | 20240417 | 100100 | 5857039000 | 235000 | 235000 | 235500 | 235000 | 522 |
| 535 | 20240417 | 100000 | 5734365500 | 235000 | 235500 | 235500 | 235000 | 90 |
| 536 | 20240417 | 095900 | 5713203000 | 235500 | 235500 | 235500 | 235000 | 123 |
| 537 | 20240417 | 095800 | 5684289000 | 235000 | 235500 | 235500 | 235000 | 100 |
| 538 | 20240417 | 095700 | 5660788500 | 235000 | 235000 | 235500 | 235000 | 152 |
| 539 | 20240417 | 095600 | 5625067500 | 235500 | 235000 | 235500 | 235000 | 170 |
| 540 | 20240417 | 095500 | 5585099500 | 235500 | 236000 | 236000 | 235500 | 827 |
| 541 | 20240417 | 095400 | 5390334500 | 235500 | 235500 | 236000 | 235500 | 149 |
| 542 | 20240417 | 095300 | 5355241000 | 235500 | 236000 | 236000 | 235500 | 54 |
| 543 | 20240417 | 095200 | 5342517000 | 236000 | 236000 | 236000 | 235500 | 141 |
| 544 | 20240417 | 095100 | 5309302500 | 236000 | 235500 | 236000 | 235000 | 125 |
| 545 | 20240417 | 095000 | 5279866000 | 235500 | 235500 | 235500 | 235000 | 72 |
| 546 | 20240417 | 094900 | 5262929500 | 235500 | 235500 | 236000 | 235500 | 658 |
| 547 | 20240417 | 094800 | 5107961000 | 236000 | 236000 | 236000 | 235500 | 44 |
| 548 | 20240417 | 094700 | 5097594500 | 235500 | 235500 | 236000 | 235500 | 442 |
| 549 | 20240417 | 094600 | 4993503000 | 236000 | 235500 | 236000 | 235500 | 173 |
| 550 | 20240417 | 094500 | 4952757500 | 236000 | 235500 | 236000 | 235500 | 144 |
| 551 | 20240417 | 094400 | 4918831000 | 235500 | 236000 | 236000 | 235500 | 541 |
| 552 | 20240417 | 094300 | 4791222000 | 236000 | 236000 | 236000 | 236000 | 55 |
| 553 | 20240417 | 094200 | 4778242000 | 236000 | 235500 | 236000 | 235500 | 186 |
| 554 | 20240417 | 094100 | 4734400500 | 236000 | 235500 | 236000 | 235000 | 471 |
| 555 | 20240417 | 094000 | 4623393500 | 235000 | 235500 | 236000 | 235000 | 506 |
| 556 | 20240417 | 093900 | 4504230500 | 236000 | 235500 | 236000 | 235500 | 24 |
| 557 | 20240417 | 093800 | 4498574000 | 235500 | 236000 | 236000 | 235500 | 235 |
| 558 | 20240417 | 093700 | 4443215500 | 235500 | 236000 | 236000 | 235500 | 66 |
| 559 | 20240417 | 093600 | 4427647000 | 236000 | 235500 | 236000 | 235500 | 61 |
| 560 | 20240417 | 093500 | 4413257000 | 235500 | 235500 | 236000 | 235000 | 704 |
| 561 | 20240417 | 093400 | 4247341500 | 235500 | 234500 | 235500 | 234500 | 789 |
| 562 | 20240417 | 093300 | 4062139000 | 234500 | 234500 | 234500 | 234000 | 352 |
| 563 | 20240417 | 093200 | 3979680000 | 234000 | 235000 | 235000 | 234000 | 1493 |
| 564 | 20240417 | 093100 | 3629305500 | 235000 | 235000 | 235500 | 235000 | 315 |
| 565 | 20240417 | 093000 | 3555214500 | 235500 | 235500 | 236000 | 235000 | 957 |
| 566 | 20240417 | 092900 | 3329939500 | 235500 | 235500 | 236000 | 235500 | 157 |
| 567 | 20240417 | 092800 | 3292958000 | 235500 | 236000 | 236000 | 235500 | 356 |
| 568 | 20240417 | 092700 | 3209083000 | 235500 | 235500 | 236000 | 235500 | 269 |
| 569 | 20240417 | 092600 | 3145643000 | 236000 | 236500 | 236500 | 235500 | 591 |
| 570 | 20240417 | 092500 | 3006270000 | 236000 | 235500 | 236500 | 235500 | 588 |
| 571 | 20240417 | 092400 | 2867561000 | 235500 | 236000 | 236000 | 235500 | 291 |
| 572 | 20240417 | 092300 | 2799020500 | 235500 | 236500 | 237000 | 235500 | 1119 |
| 573 | 20240417 | 092200 | 2535000000 | 236500 | 236500 | 236500 | 236000 | 239 |
| 574 | 20240417 | 092100 | 2478498500 | 236500 | 236500 | 236500 | 236000 | 202 |
| 575 | 20240417 | 092000 | 2430753000 | 236500 | 236000 | 236500 | 236000 | 245 |
| 576 | 20240417 | 091900 | 2372892000 | 236500 | 236000 | 236500 | 236000 | 97 |
| 577 | 20240417 | 091800 | 2349962500 | 236000 | 237500 | 237500 | 236000 | 713 |
| 578 | 20240417 | 091700 | 2181138000 | 237500 | 237000 | 237500 | 237000 | 37 |
| 579 | 20240417 | 091600 | 2172356500 | 237000 | 237000 | 237500 | 237000 | 51 |
| 580 | 20240417 | 091500 | 2160258500 | 237000 | 237000 | 237000 | 236500 | 323 |
| 581 | 20240417 | 091400 | 2083708000 | 237000 | 237000 | 237000 | 236500 | 157 |
| 582 | 20240417 | 091300 | 2046509000 | 236500 | 236500 | 236500 | 236500 | 31 |
| 583 | 20240417 | 091200 | 2039177500 | 236500 | 236500 | 237000 | 236000 | 500 |
| 584 | 20240417 | 091100 | 1920895000 | 236500 | 237000 | 237000 | 236000 | 1176 |
| 585 | 20240417 | 091000 | 1642820000 | 237000 | 238000 | 238000 | 236500 | 727 |
| 586 | 20240417 | 090900 | 1470277000 | 238000 | 238000 | 238000 | 237500 | 218 |
| 587 | 20240417 | 090800 | 1418413000 | 238000 | 237500 | 238000 | 237500 | 324 |
| 588 | 20240417 | 090700 | 1341383000 | 238000 | 237000 | 238000 | 237000 | 876 |
| 589 | 20240417 | 090600 | 1133168000 | 237500 | 238000 | 238000 | 237000 | 514 |
| 590 | 20240417 | 090500 | 1011152500 | 238000 | 237500 | 238000 | 237500 | 426 |
| 591 | 20240417 | 090400 | 909913500 | 237500 | 238500 | 238500 | 237500 | 422 |
| 592 | 20240417 | 090300 | 809453500 | 238500 | 238000 | 239000 | 238000 | 377 |
| 593 | 20240417 | 090200 | 719552000 | 239000 | 236500 | 239000 | 236500 | 436 |
| 594 | 20240417 | 090100 | 615889000 | 236500 | 237500 | 238000 | 236500 | 485 |
| 595 | 20240417 | 090000 | 500984500 | 237500 | 239000 | 239000 | 236000 | 2103 |