34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 183900 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 11265 |
| 3 | 20240415 | 183800 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 4 | 20240415 | 183700 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 5 | 20240415 | 183600 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 6 | 20240415 | 183500 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 7 | 20240415 | 183400 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 8 | 20240415 | 183300 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 9 | 20240415 | 183200 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 10 | 20240415 | 183100 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 11 | 20240415 | 183000 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 12 | 20240415 | 182900 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 13 | 20240415 | 182800 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 14 | 20240415 | 182700 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 15 | 20240415 | 182600 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 16 | 20240415 | 182500 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 17 | 20240415 | 182400 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 18 | 20240415 | 182300 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 19 | 20240415 | 182200 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 20 | 20240415 | 182100 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 21 | 20240415 | 182000 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 22 | 20240415 | 181900 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 23 | 20240415 | 181800 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 24 | 20240415 | 181700 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 25 | 20240415 | 181600 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 26 | 20240415 | 181500 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 27 | 20240415 | 181400 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 28 | 20240415 | 181300 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 29 | 20240415 | 181200 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 30 | 20240415 | 181100 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 31 | 20240415 | 181000 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 32 | 20240415 | 180900 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 11265 |
| 33 | 20240415 | 180800 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 34 | 20240415 | 180700 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 35 | 20240415 | 180600 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 36 | 20240415 | 180500 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 37 | 20240415 | 180400 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 38 | 20240415 | 180300 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 39 | 20240415 | 180200 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 40 | 20240415 | 180100 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 41 | 20240415 | 180000 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 42 | 20240415 | 175900 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 43 | 20240415 | 175800 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 44 | 20240415 | 175700 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 45 | 20240415 | 175600 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 46 | 20240415 | 175500 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 47 | 20240415 | 175400 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 48 | 20240415 | 175300 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 49 | 20240415 | 175200 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 50 | 20240415 | 175100 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 51 | 20240415 | 175000 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 52 | 20240415 | 174900 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 53 | 20240415 | 174800 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 54 | 20240415 | 174700 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 55 | 20240415 | 174600 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 56 | 20240415 | 174500 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 57 | 20240415 | 174400 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 58 | 20240415 | 174300 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 59 | 20240415 | 174200 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 60 | 20240415 | 174100 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 61 | 20240415 | 174000 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 62 | 20240415 | 173900 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 11265 |
| 63 | 20240415 | 173800 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 64 | 20240415 | 173700 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 65 | 20240415 | 173600 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 66 | 20240415 | 173500 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 67 | 20240415 | 173400 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 68 | 20240415 | 173300 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 69 | 20240415 | 173200 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 70 | 20240415 | 173100 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 71 | 20240415 | 173000 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 72 | 20240415 | 172900 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 73 | 20240415 | 172800 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 74 | 20240415 | 172700 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 75 | 20240415 | 172600 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 76 | 20240415 | 172500 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 77 | 20240415 | 172400 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 78 | 20240415 | 172300 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 79 | 20240415 | 172200 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 80 | 20240415 | 172100 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 81 | 20240415 | 172000 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 82 | 20240415 | 171900 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 83 | 20240415 | 171800 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 84 | 20240415 | 171700 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 85 | 20240415 | 171600 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 86 | 20240415 | 171500 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 87 | 20240415 | 171400 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 88 | 20240415 | 171300 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 89 | 20240415 | 171200 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 90 | 20240415 | 171100 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 91 | 20240415 | 171000 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 92 | 20240415 | 170900 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 11265 |
| 93 | 20240415 | 170800 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 94 | 20240415 | 170700 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 95 | 20240415 | 170600 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 96 | 20240415 | 170500 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 97 | 20240415 | 170400 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 98 | 20240415 | 170300 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 99 | 20240415 | 170200 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 100 | 20240415 | 170100 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 101 | 20240415 | 170000 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 102 | 20240415 | 165900 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 103 | 20240415 | 165800 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 104 | 20240415 | 165700 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 105 | 20240415 | 165600 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 106 | 20240415 | 165500 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 107 | 20240415 | 165400 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 108 | 20240415 | 165300 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 109 | 20240415 | 165200 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 110 | 20240415 | 165100 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 111 | 20240415 | 165000 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 112 | 20240415 | 164900 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 113 | 20240415 | 164800 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 114 | 20240415 | 164700 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 115 | 20240415 | 164600 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 116 | 20240415 | 164500 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 117 | 20240415 | 164400 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 118 | 20240415 | 164300 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 119 | 20240415 | 164200 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 120 | 20240415 | 164100 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 121 | 20240415 | 164000 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 122 | 20240415 | 163900 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 11265 |
| 123 | 20240415 | 163800 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 124 | 20240415 | 163700 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 125 | 20240415 | 163600 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 126 | 20240415 | 163500 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 127 | 20240415 | 163400 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 128 | 20240415 | 163300 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 129 | 20240415 | 163200 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 130 | 20240415 | 163100 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 131 | 20240415 | 163000 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 132 | 20240415 | 162900 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 133 | 20240415 | 162800 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 134 | 20240415 | 162700 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 135 | 20240415 | 162600 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 136 | 20240415 | 162500 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 137 | 20240415 | 162400 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 138 | 20240415 | 162300 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 139 | 20240415 | 162200 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 140 | 20240415 | 162100 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 141 | 20240415 | 162000 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 142 | 20240415 | 161900 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 143 | 20240415 | 161800 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 144 | 20240415 | 161700 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 145 | 20240415 | 161600 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 146 | 20240415 | 161500 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 147 | 20240415 | 161400 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 148 | 20240415 | 161300 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 149 | 20240415 | 161200 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 150 | 20240415 | 161100 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 151 | 20240415 | 161000 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 152 | 20240415 | 160900 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 11265 |
| 153 | 20240415 | 160800 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 154 | 20240415 | 160700 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 155 | 20240415 | 160600 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 156 | 20240415 | 160500 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 157 | 20240415 | 160400 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 158 | 20240415 | 160300 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 159 | 20240415 | 160200 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 160 | 20240415 | 160100 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 161 | 20240415 | 160000 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 162 | 20240415 | 155900 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 163 | 20240415 | 155800 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 164 | 20240415 | 155700 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 165 | 20240415 | 155600 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 166 | 20240415 | 155500 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 167 | 20240415 | 155400 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 168 | 20240415 | 155300 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 169 | 20240415 | 155200 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 170 | 20240415 | 155100 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 171 | 20240415 | 155000 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 172 | 20240415 | 154900 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 173 | 20240415 | 154800 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 174 | 20240415 | 154700 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 175 | 20240415 | 154600 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 176 | 20240415 | 154500 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 177 | 20240415 | 154400 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 178 | 20240415 | 154300 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 179 | 20240415 | 154200 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 180 | 20240415 | 154100 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 181 | 20240415 | 154000 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 182 | 20240415 | 153900 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 11265 |
| 183 | 20240415 | 153800 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 184 | 20240415 | 153700 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 185 | 20240415 | 153600 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 186 | 20240415 | 153500 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 187 | 20240415 | 153400 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 188 | 20240415 | 153300 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 189 | 20240415 | 153200 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 190 | 20240415 | 153100 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 191 | 20240415 | 153000 | 65612261500 | 264000 | 264000 | 264000 | 264000 | 11265 |
| 192 | 20240415 | 152900 | 62638301500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 193 | 20240415 | 152800 | 62638301500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 194 | 20240415 | 152700 | 62638301500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 195 | 20240415 | 152600 | 62638301500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 196 | 20240415 | 152500 | 62638301500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 197 | 20240415 | 152400 | 62638301500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 198 | 20240415 | 152300 | 62638301500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 199 | 20240415 | 152200 | 62638301500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 200 | 20240415 | 152100 | 62638301500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 201 | 20240415 | 152000 | 62638301500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 202 | 20240415 | 151900 | 62638301500 | 264500 | 264000 | 264500 | 263500 | 699 |
| 203 | 20240415 | 151800 | 62453803000 | 263500 | 263500 | 264500 | 263500 | 1474 |
| 204 | 20240415 | 151700 | 62064652500 | 263500 | 263500 | 264000 | 263500 | 444 |
| 205 | 20240415 | 151600 | 61947569000 | 263500 | 264000 | 264500 | 263500 | 1043 |
| 206 | 20240415 | 151500 | 61672153500 | 264000 | 264000 | 264500 | 263500 | 3856 |
| 207 | 20240415 | 151400 | 60655162000 | 264000 | 264000 | 264500 | 264000 | 559 |
| 208 | 20240415 | 151300 | 60507574500 | 264000 | 264000 | 264500 | 264000 | 1022 |
| 209 | 20240415 | 151200 | 60237711000 | 264500 | 264500 | 264500 | 264000 | 497 |
| 210 | 20240415 | 151100 | 60106403000 | 264500 | 264000 | 264500 | 264000 | 539 |
| 211 | 20240415 | 151000 | 59964056500 | 264000 | 264500 | 264500 | 264000 | 1675 |
| 212 | 20240415 | 150900 | 59521166000 | 265000 | 264500 | 265000 | 264500 | 216 |
| 213 | 20240415 | 150800 | 59463991500 | 264500 | 265000 | 265000 | 264500 | 450 |
| 214 | 20240415 | 150700 | 59344768500 | 264500 | 264500 | 265000 | 264500 | 235 |
| 215 | 20240415 | 150600 | 59282557500 | 264500 | 264500 | 265000 | 264500 | 470 |
| 216 | 20240415 | 150500 | 59158100000 | 264500 | 264500 | 265000 | 264500 | 343 |
| 217 | 20240415 | 150400 | 59067313000 | 265000 | 265000 | 265500 | 264500 | 444 |
| 218 | 20240415 | 150300 | 58949700500 | 265000 | 265000 | 265500 | 265000 | 331 |
| 219 | 20240415 | 150200 | 58861952000 | 265000 | 265500 | 265500 | 265000 | 676 |
| 220 | 20240415 | 150100 | 58682763000 | 265500 | 265000 | 265500 | 264500 | 453 |
| 221 | 20240415 | 150000 | 58562702500 | 265000 | 265000 | 265500 | 264500 | 743 |
| 222 | 20240415 | 145900 | 58365831500 | 264500 | 264000 | 265000 | 264000 | 1344 |
| 223 | 20240415 | 145800 | 58010169000 | 264500 | 264500 | 265000 | 264000 | 939 |
| 224 | 20240415 | 145700 | 57761872500 | 264500 | 265500 | 265500 | 264500 | 3238 |
| 225 | 20240415 | 145600 | 56904357000 | 265500 | 265500 | 266000 | 265000 | 1125 |
| 226 | 20240415 | 145500 | 56605726500 | 265500 | 265500 | 266000 | 265500 | 267 |
| 227 | 20240415 | 145400 | 56534784500 | 266000 | 266000 | 266000 | 265500 | 167 |
| 228 | 20240415 | 145300 | 56490391000 | 265500 | 266000 | 266000 | 265500 | 521 |
| 229 | 20240415 | 145200 | 56351892000 | 266000 | 266000 | 266000 | 265500 | 262 |
| 230 | 20240415 | 145100 | 56282219500 | 265500 | 266000 | 266000 | 265500 | 167 |
| 231 | 20240415 | 145000 | 56237815000 | 265500 | 265500 | 266000 | 265500 | 190 |
| 232 | 20240415 | 144900 | 56187337500 | 266000 | 267000 | 267000 | 265500 | 694 |
| 233 | 20240415 | 144800 | 56002683500 | 266500 | 266500 | 267000 | 266000 | 564 |
| 234 | 20240415 | 144700 | 55852319500 | 266500 | 267000 | 267000 | 266500 | 271 |
| 235 | 20240415 | 144600 | 55780046500 | 266500 | 266500 | 267000 | 266500 | 437 |
| 236 | 20240415 | 144500 | 55663385000 | 267000 | 267000 | 267000 | 266500 | 424 |
| 237 | 20240415 | 144400 | 55550217500 | 266500 | 267000 | 267000 | 266500 | 282 |
| 238 | 20240415 | 144300 | 55474943500 | 266500 | 267000 | 267000 | 266500 | 420 |
| 239 | 20240415 | 144200 | 55362893500 | 266500 | 266000 | 267000 | 266000 | 1758 |
| 240 | 20240415 | 144100 | 54894866000 | 265500 | 266000 | 266000 | 265500 | 156 |
| 241 | 20240415 | 144000 | 54853395500 | 266000 | 265500 | 266000 | 265500 | 108 |
| 242 | 20240415 | 143900 | 54824697000 | 265500 | 265500 | 266000 | 265500 | 648 |
| 243 | 20240415 | 143800 | 54652535500 | 265500 | 265500 | 266000 | 265500 | 418 |
| 244 | 20240415 | 143700 | 54541523500 | 265500 | 265500 | 266000 | 265500 | 165 |
| 245 | 20240415 | 143600 | 54497648000 | 265500 | 266000 | 266000 | 265500 | 422 |
| 246 | 20240415 | 143500 | 54385407000 | 266000 | 266000 | 266500 | 266000 | 497 |
| 247 | 20240415 | 143400 | 54253137000 | 266000 | 266000 | 266500 | 266000 | 250 |
| 248 | 20240415 | 143300 | 54186593500 | 266000 | 266000 | 266500 | 266000 | 213 |
| 249 | 20240415 | 143200 | 54129882500 | 266000 | 266500 | 266500 | 266000 | 238 |
| 250 | 20240415 | 143100 | 54066494000 | 266500 | 266000 | 266500 | 266000 | 203 |
| 251 | 20240415 | 143000 | 54012445000 | 266000 | 266000 | 266500 | 266000 | 158 |
| 252 | 20240415 | 142900 | 53970379500 | 266500 | 266000 | 266500 | 266000 | 787 |
| 253 | 20240415 | 142800 | 53761007500 | 266000 | 266500 | 267000 | 266000 | 861 |
| 254 | 20240415 | 142700 | 53531619500 | 266500 | 267000 | 267000 | 266500 | 268 |
| 255 | 20240415 | 142600 | 53460138500 | 266500 | 267000 | 267000 | 266500 | 158 |
| 256 | 20240415 | 142500 | 53417962000 | 267000 | 266500 | 267000 | 266500 | 523 |
| 257 | 20240415 | 142400 | 53278325000 | 266500 | 267000 | 267000 | 266500 | 420 |
| 258 | 20240415 | 142300 | 53166333500 | 266500 | 267500 | 267500 | 266500 | 1125 |
| 259 | 20240415 | 142200 | 52865944500 | 267500 | 268000 | 268000 | 267000 | 874 |
| 260 | 20240415 | 142100 | 52632139000 | 268000 | 268000 | 268000 | 267500 | 221 |
| 261 | 20240415 | 142000 | 52572926000 | 267500 | 267500 | 268000 | 267500 | 628 |
| 262 | 20240415 | 141900 | 52404801000 | 267500 | 267000 | 268000 | 267000 | 345 |
| 263 | 20240415 | 141800 | 52312516500 | 267000 | 268500 | 268500 | 267000 | 1011 |
| 264 | 20240415 | 141700 | 52041693000 | 268000 | 268000 | 268500 | 268000 | 428 |
| 265 | 20240415 | 141600 | 51926923500 | 268500 | 268000 | 268500 | 267500 | 756 |
| 266 | 20240415 | 141500 | 51724298000 | 267500 | 267500 | 268000 | 267500 | 697 |
| 267 | 20240415 | 141400 | 51537519500 | 268000 | 267500 | 268000 | 267500 | 610 |
| 268 | 20240415 | 141300 | 51374189500 | 267500 | 267500 | 268000 | 267000 | 2428 |
| 269 | 20240415 | 141200 | 50724652000 | 267500 | 267000 | 267500 | 266500 | 1664 |
| 270 | 20240415 | 141100 | 50280366500 | 267000 | 266000 | 267500 | 266000 | 1487 |
| 271 | 20240415 | 141000 | 49883674000 | 266000 | 266500 | 266500 | 266000 | 126 |
| 272 | 20240415 | 140900 | 49850100500 | 266000 | 266000 | 266500 | 266000 | 255 |
| 273 | 20240415 | 140800 | 49782219500 | 266000 | 265500 | 266500 | 265500 | 365 |
| 274 | 20240415 | 140700 | 49685131000 | 265500 | 265500 | 266000 | 265500 | 478 |
| 275 | 20240415 | 140600 | 49558003000 | 266000 | 265500 | 266000 | 265500 | 203 |
| 276 | 20240415 | 140500 | 49504071000 | 265500 | 265000 | 266000 | 265000 | 356 |
| 277 | 20240415 | 140400 | 49409497000 | 265500 | 266000 | 266000 | 265000 | 281 |
| 278 | 20240415 | 140300 | 49334859500 | 265500 | 265500 | 266000 | 265500 | 502 |
| 279 | 20240415 | 140200 | 49201528000 | 266000 | 265500 | 266000 | 265500 | 624 |
| 280 | 20240415 | 140100 | 49035821000 | 265500 | 265500 | 266000 | 265500 | 216 |
| 281 | 20240415 | 140000 | 48978422000 | 265500 | 265500 | 266000 | 265500 | 187 |
| 282 | 20240415 | 135900 | 48928741000 | 266000 | 266000 | 266000 | 265000 | 591 |
| 283 | 20240415 | 135800 | 48771793500 | 265500 | 265500 | 266000 | 265500 | 399 |
| 284 | 20240415 | 135700 | 48665858500 | 265500 | 265500 | 266000 | 265500 | 298 |
| 285 | 20240415 | 135600 | 48586688000 | 265500 | 266000 | 266000 | 265500 | 192 |
| 286 | 20240415 | 135500 | 48535649000 | 266000 | 266000 | 266500 | 266000 | 330 |
| 287 | 20240415 | 135400 | 48447816000 | 266000 | 266500 | 266500 | 266000 | 300 |
| 288 | 20240415 | 135300 | 48367917500 | 266000 | 266000 | 266500 | 266000 | 320 |
| 289 | 20240415 | 135200 | 48282656000 | 266500 | 266500 | 266500 | 266000 | 210 |
| 290 | 20240415 | 135100 | 48226716500 | 266500 | 266500 | 266500 | 266000 | 370 |
| 291 | 20240415 | 135000 | 48128153000 | 266500 | 267000 | 267000 | 266000 | 362 |
| 292 | 20240415 | 134900 | 48031701500 | 267000 | 267000 | 267000 | 266500 | 134 |
| 293 | 20240415 | 134800 | 47995927500 | 267000 | 267000 | 267000 | 266500 | 1383 |
| 294 | 20240415 | 134700 | 47626915500 | 267000 | 267000 | 267500 | 267000 | 416 |
| 295 | 20240415 | 134600 | 47515767000 | 267000 | 267000 | 267500 | 267000 | 431 |
| 296 | 20240415 | 134500 | 47400625000 | 267500 | 267000 | 267500 | 267000 | 264 |
| 297 | 20240415 | 134400 | 47330041500 | 267000 | 267000 | 267500 | 266500 | 985 |
| 298 | 20240415 | 134300 | 47067047500 | 267000 | 267000 | 267500 | 267000 | 173 |
| 299 | 20240415 | 134200 | 47020792500 | 267500 | 268000 | 268000 | 267000 | 425 |
| 300 | 20240415 | 134100 | 46907038000 | 268000 | 267000 | 268000 | 267000 | 831 |
| 301 | 20240415 | 134000 | 46684673500 | 267500 | 267500 | 267500 | 267000 | 265 |
| 302 | 20240415 | 133900 | 46613811500 | 267000 | 267000 | 267500 | 267000 | 206 |
| 303 | 20240415 | 133800 | 46558716500 | 267500 | 267000 | 268000 | 267000 | 1495 |
| 304 | 20240415 | 133700 | 46158799500 | 267500 | 266000 | 267500 | 266000 | 975 |
| 305 | 20240415 | 133600 | 45898533500 | 266500 | 266500 | 266500 | 266000 | 203 |
| 306 | 20240415 | 133500 | 45844454000 | 266500 | 266000 | 266500 | 266000 | 131 |
| 307 | 20240415 | 133400 | 45809549500 | 266000 | 266000 | 266500 | 266000 | 135 |
| 308 | 20240415 | 133300 | 45773598000 | 266000 | 266500 | 266500 | 266000 | 324 |
| 309 | 20240415 | 133200 | 45687379000 | 266000 | 267000 | 267000 | 266000 | 459 |
| 310 | 20240415 | 133100 | 45565063000 | 267000 | 267000 | 267000 | 266500 | 282 |
| 311 | 20240415 | 133000 | 45489775000 | 267000 | 267000 | 267500 | 266500 | 1924 |
| 312 | 20240415 | 132900 | 44976036500 | 267000 | 266500 | 267000 | 266500 | 161 |
| 313 | 20240415 | 132800 | 44933074500 | 267000 | 267000 | 267500 | 266500 | 415 |
| 314 | 20240415 | 132700 | 44822292000 | 267000 | 266500 | 267500 | 266500 | 1200 |
| 315 | 20240415 | 132600 | 44501941500 | 266500 | 266500 | 267000 | 266000 | 572 |
| 316 | 20240415 | 132500 | 44349460500 | 266500 | 266000 | 267000 | 265500 | 1107 |
| 317 | 20240415 | 132400 | 44054760500 | 266000 | 265000 | 266000 | 265000 | 2001 |
| 318 | 20240415 | 132300 | 43524097000 | 265000 | 264500 | 265000 | 264500 | 140 |
| 319 | 20240415 | 132200 | 43487005000 | 264500 | 265000 | 265000 | 264500 | 123 |
| 320 | 20240415 | 132100 | 43454434000 | 265000 | 264500 | 265000 | 264500 | 316 |
| 321 | 20240415 | 132000 | 43370799000 | 264500 | 264500 | 265000 | 264500 | 151 |
| 322 | 20240415 | 131900 | 43330823500 | 265000 | 264500 | 265000 | 264500 | 173 |
| 323 | 20240415 | 131800 | 43285029000 | 264500 | 264500 | 265000 | 264500 | 138 |
| 324 | 20240415 | 131700 | 43248527500 | 264500 | 264500 | 264500 | 264000 | 224 |
| 325 | 20240415 | 131600 | 43189299500 | 264500 | 264500 | 265000 | 264000 | 324 |
| 326 | 20240415 | 131500 | 43103592000 | 264500 | 265000 | 265000 | 264500 | 108 |
| 327 | 20240415 | 131400 | 43075025000 | 264500 | 264500 | 264500 | 264000 | 311 |
| 328 | 20240415 | 131300 | 42992766000 | 264500 | 264500 | 264500 | 264000 | 704 |
| 329 | 20240415 | 131200 | 42806566000 | 264000 | 264500 | 264500 | 264000 | 109 |
| 330 | 20240415 | 131100 | 42777755000 | 264500 | 263500 | 264500 | 263500 | 2149 |
| 331 | 20240415 | 131000 | 42210267000 | 264000 | 264000 | 264000 | 263500 | 76 |
| 332 | 20240415 | 130900 | 42190204500 | 264000 | 264000 | 264000 | 263500 | 82 |
| 333 | 20240415 | 130800 | 42168559000 | 264000 | 263500 | 264000 | 263500 | 168 |
| 334 | 20240415 | 130700 | 42124256000 | 263500 | 263000 | 263500 | 263000 | 169 |
| 335 | 20240415 | 130600 | 42079760500 | 263500 | 263500 | 263500 | 263000 | 272 |
| 336 | 20240415 | 130500 | 42008171000 | 263000 | 263500 | 263500 | 263000 | 370 |
| 337 | 20240415 | 130400 | 41910703500 | 263500 | 263000 | 263500 | 263000 | 108 |
| 338 | 20240415 | 130300 | 41882264500 | 263000 | 263000 | 263500 | 263000 | 314 |
| 339 | 20240415 | 130200 | 41799648000 | 263500 | 263000 | 263500 | 263000 | 159 |
| 340 | 20240415 | 130100 | 41757794500 | 263000 | 264000 | 264000 | 263000 | 1317 |
| 341 | 20240415 | 130000 | 41410743000 | 264000 | 264000 | 264000 | 263500 | 115 |
| 342 | 20240415 | 125900 | 41380386500 | 264000 | 263500 | 264000 | 263500 | 94 |
| 343 | 20240415 | 125800 | 41355609000 | 263500 | 263500 | 264000 | 263500 | 76 |
| 344 | 20240415 | 125700 | 41335574500 | 264000 | 263500 | 264000 | 263500 | 66 |
| 345 | 20240415 | 125600 | 41318177500 | 263500 | 264000 | 264000 | 263500 | 93 |
| 346 | 20240415 | 125500 | 41293637000 | 264000 | 264000 | 264000 | 263500 | 128 |
| 347 | 20240415 | 125400 | 41259849500 | 264000 | 263500 | 264000 | 263500 | 126 |
| 348 | 20240415 | 125300 | 41226609500 | 263500 | 264000 | 264000 | 263500 | 86 |
| 349 | 20240415 | 125200 | 41203940500 | 263500 | 264000 | 264000 | 263500 | 236 |
| 350 | 20240415 | 125100 | 41141748500 | 264000 | 264000 | 264000 | 263500 | 65 |
| 351 | 20240415 | 125000 | 41124596000 | 264000 | 264000 | 264000 | 263500 | 49 |
| 352 | 20240415 | 124900 | 41111666500 | 264000 | 264000 | 264000 | 263500 | 146 |
| 353 | 20240415 | 124800 | 41073171500 | 264000 | 263500 | 264000 | 263500 | 117 |
| 354 | 20240415 | 124700 | 41042324000 | 264000 | 264000 | 264000 | 263500 | 43 |
| 355 | 20240415 | 124600 | 41030973000 | 264000 | 263500 | 264000 | 263500 | 60 |
| 356 | 20240415 | 124500 | 41015159000 | 264000 | 264000 | 264000 | 263500 | 28 |
| 357 | 20240415 | 124400 | 41007768500 | 264000 | 264000 | 264000 | 263500 | 65 |
| 358 | 20240415 | 124300 | 40990614000 | 264000 | 264000 | 264000 | 263500 | 136 |
| 359 | 20240415 | 124200 | 40954712500 | 264000 | 263500 | 264000 | 263500 | 71 |
| 360 | 20240415 | 124100 | 40935985500 | 264000 | 264000 | 264000 | 263500 | 49 |
| 361 | 20240415 | 124000 | 40923051000 | 264000 | 264000 | 264000 | 263500 | 97 |
| 362 | 20240415 | 123900 | 40897485500 | 263500 | 264000 | 264000 | 263500 | 85 |
| 363 | 20240415 | 123800 | 40875087000 | 264000 | 264000 | 264000 | 263500 | 66 |
| 364 | 20240415 | 123700 | 40857679000 | 264000 | 264000 | 264000 | 263500 | 94 |
| 365 | 20240415 | 123600 | 40832867000 | 264000 | 264000 | 264000 | 263500 | 45 |
| 366 | 20240415 | 123500 | 40820996000 | 264000 | 264000 | 264500 | 264000 | 541 |
| 367 | 20240415 | 123400 | 40678157000 | 264000 | 264000 | 264500 | 264000 | 54 |
| 368 | 20240415 | 123300 | 40663900500 | 264000 | 264000 | 264000 | 264000 | 560 |
| 369 | 20240415 | 123200 | 40516060500 | 264000 | 263500 | 264000 | 263500 | 520 |
| 370 | 20240415 | 123100 | 40378790000 | 263500 | 263500 | 264000 | 263500 | 320 |
| 371 | 20240415 | 123000 | 40294315000 | 263500 | 264000 | 264000 | 263500 | 47 |
| 372 | 20240415 | 122900 | 40281907500 | 263500 | 263500 | 264000 | 263500 | 465 |
| 373 | 20240415 | 122800 | 40159374500 | 263500 | 263500 | 264000 | 263500 | 111 |
| 374 | 20240415 | 122700 | 40130125000 | 263500 | 264000 | 264000 | 263500 | 42 |
| 375 | 20240415 | 122600 | 40119049000 | 264000 | 263500 | 264000 | 263500 | 135 |
| 376 | 20240415 | 122500 | 40083473000 | 263500 | 263500 | 264000 | 263500 | 80 |
| 377 | 20240415 | 122400 | 40062390500 | 263500 | 263500 | 264000 | 263500 | 166 |
| 378 | 20240415 | 122300 | 40018645500 | 263500 | 263500 | 264000 | 263500 | 71 |
| 379 | 20240415 | 122200 | 39999929500 | 263500 | 264000 | 264000 | 263500 | 71 |
| 380 | 20240415 | 122100 | 39981209000 | 264000 | 263500 | 264000 | 263000 | 330 |
| 381 | 20240415 | 122000 | 39894261000 | 263500 | 263500 | 263500 | 263000 | 552 |
| 382 | 20240415 | 121900 | 39748812500 | 263500 | 263500 | 263500 | 263000 | 144 |
| 383 | 20240415 | 121800 | 39710869000 | 263500 | 263500 | 263500 | 263000 | 42 |
| 384 | 20240415 | 121700 | 39699819000 | 263000 | 263000 | 263500 | 263000 | 211 |
| 385 | 20240415 | 121600 | 39644233500 | 263000 | 263000 | 263500 | 263000 | 181 |
| 386 | 20240415 | 121500 | 39596626500 | 263500 | 263000 | 263500 | 262500 | 211 |
| 387 | 20240415 | 121400 | 39541144000 | 263000 | 262500 | 263000 | 262500 | 77 |
| 388 | 20240415 | 121300 | 39520895000 | 262500 | 263000 | 263500 | 262500 | 1015 |
| 389 | 20240415 | 121200 | 39253995500 | 263000 | 263500 | 263500 | 263000 | 101 |
| 390 | 20240415 | 121100 | 39227430000 | 263000 | 263500 | 263500 | 263000 | 111 |
| 391 | 20240415 | 121000 | 39198236500 | 263000 | 263500 | 263500 | 263000 | 48 |
| 392 | 20240415 | 120900 | 39185605500 | 263000 | 263000 | 263500 | 263000 | 48 |
| 393 | 20240415 | 120800 | 39172959500 | 263500 | 263500 | 263500 | 263000 | 58 |
| 394 | 20240415 | 120700 | 39157693000 | 263000 | 263000 | 263000 | 263000 | 176 |
| 395 | 20240415 | 120600 | 39111405000 | 263000 | 263000 | 263000 | 263000 | 893 |
| 396 | 20240415 | 120500 | 38876546000 | 263000 | 263000 | 263500 | 263000 | 97 |
| 397 | 20240415 | 120400 | 38851034500 | 263500 | 263000 | 263500 | 263000 | 58 |
| 398 | 20240415 | 120300 | 38835772000 | 263000 | 263500 | 263500 | 263000 | 36 |
| 399 | 20240415 | 120200 | 38826297500 | 263500 | 263000 | 263500 | 263000 | 198 |
| 400 | 20240415 | 120100 | 38774216500 | 263500 | 263500 | 263500 | 263000 | 34 |
| 401 | 20240415 | 120000 | 38765258500 | 263500 | 263500 | 263500 | 263500 | 36 |
| 402 | 20240415 | 115900 | 38755772500 | 263000 | 263500 | 263500 | 263000 | 61 |
| 403 | 20240415 | 115800 | 38739714500 | 263500 | 263500 | 263500 | 263000 | 112 |
| 404 | 20240415 | 115700 | 38710249500 | 263000 | 263000 | 263500 | 263000 | 13 |
| 405 | 20240415 | 115600 | 38706825500 | 263500 | 263500 | 264000 | 263500 | 92 |
| 406 | 20240415 | 115500 | 38682583000 | 263500 | 263500 | 264000 | 263500 | 439 |
| 407 | 20240415 | 115400 | 38566742500 | 263500 | 263500 | 264000 | 263000 | 174 |
| 408 | 20240415 | 115300 | 38520894000 | 264000 | 263500 | 264000 | 263500 | 79 |
| 409 | 20240415 | 115200 | 38500063500 | 264000 | 263500 | 264000 | 263500 | 87 |
| 410 | 20240415 | 115100 | 38477132000 | 264000 | 263500 | 264000 | 263500 | 95 |
| 411 | 20240415 | 115000 | 38452096000 | 263500 | 263500 | 264000 | 263000 | 76 |
| 412 | 20240415 | 114900 | 38432069500 | 263500 | 264000 | 264000 | 263500 | 246 |
| 413 | 20240415 | 114800 | 38367229500 | 264000 | 263500 | 264000 | 263500 | 56 |
| 414 | 20240415 | 114700 | 38352466500 | 263500 | 264000 | 264000 | 263500 | 12 |
| 415 | 20240415 | 114600 | 38349302000 | 264000 | 264000 | 264000 | 263500 | 69 |
| 416 | 20240415 | 114500 | 38331099000 | 263500 | 263500 | 263500 | 263000 | 132 |
| 417 | 20240415 | 114400 | 38296325500 | 263500 | 263500 | 263500 | 263000 | 20 |
| 418 | 20240415 | 114300 | 38291058000 | 263000 | 264000 | 264000 | 263000 | 40 |
| 419 | 20240415 | 114200 | 38280517000 | 263500 | 263500 | 264000 | 263500 | 268 |
| 420 | 20240415 | 114100 | 38209898500 | 263500 | 263500 | 263500 | 263000 | 298 |
| 421 | 20240415 | 114000 | 38131379000 | 264000 | 263500 | 264000 | 263500 | 293 |
| 422 | 20240415 | 113900 | 38054110000 | 263500 | 263000 | 263500 | 262500 | 1005 |
| 423 | 20240415 | 113800 | 37789673500 | 262500 | 262500 | 263000 | 262500 | 80 |
| 424 | 20240415 | 113700 | 37768670500 | 262500 | 263500 | 263500 | 262500 | 253 |
| 425 | 20240415 | 113600 | 37702136500 | 263500 | 263000 | 263500 | 263000 | 414 |
| 426 | 20240415 | 113500 | 37593252500 | 263500 | 263000 | 263500 | 263000 | 111 |
| 427 | 20240415 | 113400 | 37564058500 | 263000 | 263500 | 263500 | 263000 | 490 |
| 428 | 20240415 | 113300 | 37435186500 | 263000 | 263500 | 264000 | 263000 | 292 |
| 429 | 20240415 | 113200 | 37358266500 | 263500 | 263500 | 264000 | 263500 | 127 |
| 430 | 20240415 | 113100 | 37324800500 | 263500 | 263500 | 264000 | 263500 | 113 |
| 431 | 20240415 | 113000 | 37295014000 | 263500 | 263000 | 263500 | 263000 | 232 |
| 432 | 20240415 | 112900 | 37233919500 | 263000 | 263000 | 263500 | 263000 | 225 |
| 433 | 20240415 | 112800 | 37174739000 | 263500 | 263500 | 263500 | 263000 | 62 |
| 434 | 20240415 | 112700 | 37158430500 | 263500 | 263000 | 263500 | 263000 | 93 |
| 435 | 20240415 | 112600 | 37133941500 | 263000 | 263500 | 263500 | 263000 | 544 |
| 436 | 20240415 | 112500 | 36990832000 | 263500 | 263000 | 263500 | 263000 | 284 |
| 437 | 20240415 | 112400 | 36916125500 | 263500 | 263500 | 263500 | 263000 | 245 |
| 438 | 20240415 | 112300 | 36851635500 | 263500 | 263500 | 263500 | 263000 | 574 |
| 439 | 20240415 | 112200 | 36700393000 | 263500 | 264000 | 264000 | 263500 | 1395 |
| 440 | 20240415 | 112100 | 36332801500 | 263500 | 264000 | 264000 | 263500 | 81 |
| 441 | 20240415 | 112000 | 36311421000 | 264000 | 264000 | 264000 | 263500 | 134 |
| 442 | 20240415 | 111900 | 36276051000 | 264000 | 264000 | 264000 | 263500 | 44 |
| 443 | 20240415 | 111800 | 36264444000 | 264000 | 263500 | 264000 | 263500 | 188 |
| 444 | 20240415 | 111700 | 36214827500 | 264000 | 264000 | 264000 | 263500 | 128 |
| 445 | 20240415 | 111600 | 36181052000 | 264000 | 264000 | 264000 | 263500 | 376 |
| 446 | 20240415 | 111500 | 36081797500 | 264000 | 264000 | 264000 | 263500 | 169 |
| 447 | 20240415 | 111400 | 36037188000 | 263500 | 264000 | 264000 | 263500 | 92 |
| 448 | 20240415 | 111300 | 36012915500 | 264000 | 264500 | 264500 | 263500 | 535 |
| 449 | 20240415 | 111200 | 35871678500 | 264500 | 264000 | 264500 | 264000 | 31 |
| 450 | 20240415 | 111100 | 35863491500 | 264000 | 264000 | 264000 | 263500 | 211 |
| 451 | 20240415 | 111000 | 35807798500 | 264000 | 264000 | 264500 | 263500 | 325 |
| 452 | 20240415 | 110900 | 35722031000 | 264500 | 264000 | 264500 | 264000 | 176 |
| 453 | 20240415 | 110800 | 35675565000 | 263500 | 264000 | 264000 | 263500 | 72 |
| 454 | 20240415 | 110700 | 35656579000 | 263500 | 264000 | 264000 | 263500 | 273 |
| 455 | 20240415 | 110600 | 35584584000 | 264000 | 264000 | 264000 | 263500 | 193 |
| 456 | 20240415 | 110500 | 35533711500 | 264000 | 263500 | 264000 | 263500 | 84 |
| 457 | 20240415 | 110400 | 35511555000 | 263500 | 264000 | 264500 | 263500 | 635 |
| 458 | 20240415 | 110300 | 35344000000 | 264500 | 264500 | 265000 | 264000 | 423 |
| 459 | 20240415 | 110200 | 35232129000 | 265000 | 264500 | 265000 | 264500 | 134 |
| 460 | 20240415 | 110100 | 35196676500 | 265000 | 264500 | 265000 | 264500 | 184 |
| 461 | 20240415 | 110000 | 35147997000 | 264500 | 265000 | 265000 | 264500 | 180 |
| 462 | 20240415 | 105900 | 35100372500 | 264500 | 264500 | 265000 | 264500 | 135 |
| 463 | 20240415 | 105800 | 35064638000 | 264500 | 264500 | 265000 | 264500 | 206 |
| 464 | 20240415 | 105700 | 35010102500 | 265000 | 265500 | 265500 | 265000 | 431 |
| 465 | 20240415 | 105600 | 34895875500 | 265500 | 265500 | 265500 | 265000 | 347 |
| 466 | 20240415 | 105500 | 34803908500 | 265500 | 265500 | 265500 | 265000 | 196 |
| 467 | 20240415 | 105400 | 34751892500 | 265500 | 266000 | 266000 | 265000 | 445 |
| 468 | 20240415 | 105300 | 34633808000 | 265500 | 266000 | 266000 | 265500 | 240 |
| 469 | 20240415 | 105200 | 34570065000 | 265500 | 266000 | 266000 | 265500 | 53 |
| 470 | 20240415 | 105100 | 34555976000 | 266000 | 265500 | 266000 | 265500 | 103 |
| 471 | 20240415 | 105000 | 34528588000 | 265500 | 265000 | 266000 | 265000 | 606 |
| 472 | 20240415 | 104900 | 34367645500 | 265500 | 265500 | 265500 | 265000 | 357 |
| 473 | 20240415 | 104800 | 34272909500 | 265000 | 265500 | 266000 | 265000 | 487 |
| 474 | 20240415 | 104700 | 34143619000 | 265500 | 265500 | 266000 | 265000 | 425 |
| 475 | 20240415 | 104600 | 34030610000 | 265500 | 266000 | 266000 | 265500 | 472 |
| 476 | 20240415 | 104500 | 33905225000 | 265500 | 266000 | 266000 | 265500 | 182 |
| 477 | 20240415 | 104400 | 33856877000 | 265500 | 266500 | 266500 | 265500 | 708 |
| 478 | 20240415 | 104300 | 33668570500 | 267000 | 267000 | 267500 | 266500 | 1400 |
| 479 | 20240415 | 104200 | 33294775500 | 267000 | 267500 | 267500 | 267000 | 489 |
| 480 | 20240415 | 104100 | 33164002500 | 267500 | 267500 | 267500 | 267000 | 1138 |
| 481 | 20240415 | 104000 | 32859691000 | 267000 | 266500 | 268000 | 266500 | 2885 |
| 482 | 20240415 | 103900 | 32088366500 | 266500 | 265500 | 267000 | 265500 | 1828 |
| 483 | 20240415 | 103800 | 31601756500 | 265500 | 265500 | 265500 | 265000 | 1345 |
| 484 | 20240415 | 103700 | 31244683000 | 265500 | 265000 | 265500 | 264500 | 1355 |
| 485 | 20240415 | 103600 | 30885612000 | 265000 | 264500 | 265000 | 264500 | 229 |
| 486 | 20240415 | 103500 | 30825006500 | 264500 | 265000 | 265000 | 264500 | 380 |
| 487 | 20240415 | 103400 | 30724422500 | 265000 | 265000 | 265000 | 264500 | 265 |
| 488 | 20240415 | 103300 | 30654215000 | 264500 | 265000 | 265000 | 264000 | 392 |
| 489 | 20240415 | 103200 | 30550476000 | 265000 | 264000 | 265000 | 263500 | 2824 |
| 490 | 20240415 | 103100 | 29804131500 | 263500 | 263500 | 264000 | 263500 | 606 |
| 491 | 20240415 | 103000 | 29644342500 | 263000 | 263500 | 263500 | 263000 | 275 |
| 492 | 20240415 | 102900 | 29571968000 | 263500 | 263500 | 264000 | 263000 | 293 |
| 493 | 20240415 | 102800 | 29494761000 | 264000 | 264000 | 264000 | 263500 | 198 |
| 494 | 20240415 | 102700 | 29442558500 | 264000 | 264000 | 264000 | 263500 | 159 |
| 495 | 20240415 | 102600 | 29400634000 | 264000 | 263500 | 264000 | 263500 | 137 |
| 496 | 20240415 | 102500 | 29364513500 | 263500 | 263000 | 263500 | 262500 | 1650 |
| 497 | 20240415 | 102400 | 28930153500 | 263000 | 262500 | 263000 | 262500 | 155 |
| 498 | 20240415 | 102300 | 28889450500 | 262500 | 262000 | 263000 | 262000 | 969 |
| 499 | 20240415 | 102200 | 28635053000 | 262500 | 262500 | 262500 | 262000 | 190 |
| 500 | 20240415 | 102100 | 28585235000 | 262500 | 262500 | 262500 | 262000 | 205 |
| 501 | 20240415 | 102000 | 28531507000 | 262000 | 262000 | 262500 | 262000 | 723 |
| 502 | 20240415 | 101900 | 28342060000 | 262500 | 262500 | 262500 | 262000 | 1245 |
| 503 | 20240415 | 101800 | 28015805500 | 262000 | 262500 | 263000 | 262000 | 246 |
| 504 | 20240415 | 101700 | 27951233500 | 263000 | 262500 | 263000 | 262000 | 1017 |
| 505 | 20240415 | 101600 | 27684258000 | 262500 | 262500 | 263000 | 262500 | 486 |
| 506 | 20240415 | 101500 | 27556666000 | 263000 | 263000 | 263000 | 262500 | 224 |
| 507 | 20240415 | 101400 | 27497852000 | 263000 | 263000 | 263500 | 262500 | 715 |
| 508 | 20240415 | 101300 | 27309795000 | 263500 | 264000 | 264000 | 263000 | 1014 |
| 509 | 20240415 | 101200 | 27042685500 | 263500 | 263500 | 264000 | 263500 | 478 |
| 510 | 20240415 | 101100 | 26916522000 | 264000 | 264000 | 264000 | 263500 | 132 |
| 511 | 20240415 | 101000 | 26881726500 | 263500 | 264000 | 264000 | 263500 | 172 |
| 512 | 20240415 | 100900 | 26836352500 | 263500 | 263500 | 264000 | 263500 | 80 |
| 513 | 20240415 | 100800 | 26815247500 | 264000 | 264000 | 264500 | 263500 | 1433 |
| 514 | 20240415 | 100700 | 26436946500 | 264000 | 264500 | 264500 | 264000 | 164 |
| 515 | 20240415 | 100600 | 26393606000 | 264500 | 264000 | 264500 | 264000 | 67 |
| 516 | 20240415 | 100500 | 26375901500 | 264500 | 264000 | 264500 | 264000 | 285 |
| 517 | 20240415 | 100400 | 26300654500 | 264000 | 264000 | 264000 | 263500 | 245 |
| 518 | 20240415 | 100300 | 26236013000 | 264500 | 264000 | 264500 | 263500 | 742 |
| 519 | 20240415 | 100200 | 26040136500 | 264000 | 263500 | 264000 | 263500 | 95 |
| 520 | 20240415 | 100100 | 26015082500 | 263500 | 263500 | 264000 | 263500 | 228 |
| 521 | 20240415 | 100000 | 25955000000 | 263500 | 264000 | 264000 | 263500 | 173 |
| 522 | 20240415 | 095900 | 25909370000 | 263500 | 264000 | 264000 | 263500 | 69 |
| 523 | 20240415 | 095800 | 25891167500 | 264000 | 264000 | 264500 | 263500 | 566 |
| 524 | 20240415 | 095700 | 25741876000 | 264000 | 264000 | 264500 | 264000 | 185 |
| 525 | 20240415 | 095600 | 25693031000 | 264500 | 264000 | 264500 | 264000 | 412 |
| 526 | 20240415 | 095500 | 25584089500 | 264500 | 263500 | 264500 | 263500 | 883 |
| 527 | 20240415 | 095400 | 25351003000 | 263500 | 262500 | 263500 | 262500 | 1481 |
| 528 | 20240415 | 095300 | 24961244500 | 262500 | 263000 | 263000 | 262500 | 230 |
| 529 | 20240415 | 095200 | 24900849000 | 262500 | 263000 | 263000 | 262500 | 150 |
| 530 | 20240415 | 095100 | 24861458500 | 263000 | 263000 | 263000 | 262500 | 185 |
| 531 | 20240415 | 095000 | 24812852500 | 263000 | 263000 | 263000 | 262500 | 401 |
| 532 | 20240415 | 094900 | 24707486000 | 263000 | 263500 | 263500 | 263000 | 475 |
| 533 | 20240415 | 094800 | 24582506000 | 263500 | 263000 | 263500 | 263000 | 324 |
| 534 | 20240415 | 094700 | 24497191000 | 263000 | 263000 | 263500 | 263000 | 428 |
| 535 | 20240415 | 094600 | 24384624500 | 263000 | 263500 | 263500 | 263000 | 657 |
| 536 | 20240415 | 094500 | 24211819500 | 263000 | 263500 | 263500 | 263000 | 415 |
| 537 | 20240415 | 094400 | 24102496500 | 263000 | 264500 | 265000 | 263000 | 997 |
| 538 | 20240415 | 094300 | 23839566000 | 264500 | 265000 | 265000 | 264000 | 2404 |
| 539 | 20240415 | 094200 | 23203297000 | 265000 | 264500 | 265500 | 264500 | 1028 |
| 540 | 20240415 | 094100 | 22930900000 | 264500 | 264000 | 265000 | 264000 | 828 |
| 541 | 20240415 | 094000 | 22711821000 | 264500 | 264000 | 264500 | 264000 | 156 |
| 542 | 20240415 | 093900 | 22670596000 | 264500 | 264500 | 265000 | 264000 | 545 |
| 543 | 20240415 | 093800 | 22526639000 | 264500 | 265500 | 265500 | 264500 | 1264 |
| 544 | 20240415 | 093700 | 22191800000 | 265000 | 264500 | 265500 | 264500 | 357 |
| 545 | 20240415 | 093600 | 22097228500 | 265000 | 264000 | 265000 | 263500 | 1366 |
| 546 | 20240415 | 093500 | 21736501500 | 263500 | 263500 | 264000 | 263500 | 293 |
| 547 | 20240415 | 093400 | 21659246500 | 264000 | 264500 | 264500 | 264000 | 732 |
| 548 | 20240415 | 093300 | 21465963500 | 264500 | 264500 | 264500 | 264000 | 1085 |
| 549 | 20240415 | 093200 | 21179046000 | 265000 | 265000 | 265500 | 264500 | 763 |
| 550 | 20240415 | 093100 | 20976856000 | 265000 | 265000 | 265500 | 264500 | 1919 |
| 551 | 20240415 | 093000 | 20468316000 | 265000 | 264000 | 265000 | 263500 | 1205 |
| 552 | 20240415 | 092900 | 20149796000 | 264000 | 264500 | 265000 | 263500 | 2659 |
| 553 | 20240415 | 092800 | 19446462500 | 264500 | 263500 | 264500 | 263000 | 2399 |
| 554 | 20240415 | 092700 | 18813552500 | 263500 | 263000 | 263500 | 262500 | 1361 |
| 555 | 20240415 | 092600 | 18455735000 | 262500 | 261500 | 263000 | 261500 | 2226 |
| 556 | 20240415 | 092500 | 17872131500 | 261500 | 262000 | 262000 | 261500 | 1394 |
| 557 | 20240415 | 092400 | 17507534000 | 262000 | 262000 | 262000 | 261500 | 583 |
| 558 | 20240415 | 092300 | 17355049500 | 262000 | 261000 | 262500 | 261000 | 1202 |
| 559 | 20240415 | 092200 | 17040206000 | 261000 | 261000 | 261500 | 261000 | 2066 |
| 560 | 20240415 | 092100 | 16500722000 | 261000 | 260500 | 262000 | 260500 | 3916 |
| 561 | 20240415 | 092000 | 15479052500 | 260500 | 261000 | 261500 | 260500 | 1233 |
| 562 | 20240415 | 091900 | 15157404000 | 261000 | 261500 | 261500 | 260500 | 2054 |
| 563 | 20240415 | 091800 | 14621268000 | 261000 | 261500 | 262500 | 261000 | 2834 |
| 564 | 20240415 | 091700 | 13879730500 | 261500 | 263000 | 263000 | 261500 | 1595 |
| 565 | 20240415 | 091600 | 13462219000 | 262500 | 262500 | 263000 | 261500 | 5192 |
| 566 | 20240415 | 091500 | 12100874500 | 262500 | 263000 | 263500 | 262500 | 1845 |
| 567 | 20240415 | 091400 | 11615942000 | 263000 | 263500 | 264000 | 263000 | 2409 |
| 568 | 20240415 | 091300 | 10981501500 | 263500 | 263500 | 264000 | 263500 | 1253 |
| 569 | 20240415 | 091200 | 10651269500 | 264000 | 264000 | 264000 | 263500 | 1150 |
| 570 | 20240415 | 091100 | 10348004000 | 264000 | 264000 | 264500 | 263500 | 822 |
| 571 | 20240415 | 091000 | 10131076000 | 263500 | 264000 | 264500 | 263500 | 2401 |
| 572 | 20240415 | 090900 | 9497359500 | 264000 | 264500 | 264500 | 263500 | 1912 |
| 573 | 20240415 | 090800 | 8992438000 | 264000 | 264500 | 265000 | 264000 | 2065 |
| 574 | 20240415 | 090700 | 8446230500 | 264500 | 264500 | 265000 | 264000 | 1892 |
| 575 | 20240415 | 090600 | 7945904500 | 264500 | 264500 | 265000 | 264000 | 1945 |
| 576 | 20240415 | 090500 | 7431457500 | 265000 | 263500 | 265000 | 263500 | 1301 |
| 577 | 20240415 | 090400 | 7087492500 | 264000 | 263000 | 264500 | 263000 | 2380 |
| 578 | 20240415 | 090300 | 6459976000 | 263000 | 264000 | 264500 | 263000 | 1295 |
| 579 | 20240415 | 090200 | 6118587500 | 265000 | 263500 | 265000 | 263500 | 4694 |
| 580 | 20240415 | 090100 | 4878014000 | 263500 | 263000 | 264500 | 262500 | 3766 |
| 581 | 20240415 | 090000 | 3885676500 | 263000 | 265000 | 266000 | 263000 | 14672 |