36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240412 | 191400 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 9973 |
| 3 | 20240412 | 191300 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 4 | 20240412 | 191200 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 5 | 20240412 | 191100 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 6 | 20240412 | 191000 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 7 | 20240412 | 190900 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 8 | 20240412 | 190800 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 9 | 20240412 | 190700 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 10 | 20240412 | 190600 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 11 | 20240412 | 190500 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 12 | 20240412 | 190400 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 13 | 20240412 | 190300 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 14 | 20240412 | 190200 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 15 | 20240412 | 190100 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 16 | 20240412 | 190000 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 17 | 20240412 | 185900 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 18 | 20240412 | 185800 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 19 | 20240412 | 185700 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 20 | 20240412 | 185600 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 21 | 20240412 | 185500 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 22 | 20240412 | 185400 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 23 | 20240412 | 185300 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 24 | 20240412 | 185200 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 25 | 20240412 | 185100 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 26 | 20240412 | 185000 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 27 | 20240412 | 184900 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 28 | 20240412 | 184800 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 29 | 20240412 | 184700 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 30 | 20240412 | 184600 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 31 | 20240412 | 184500 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 32 | 20240412 | 184400 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 9973 |
| 33 | 20240412 | 184300 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 34 | 20240412 | 184200 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 35 | 20240412 | 184100 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 36 | 20240412 | 184000 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 37 | 20240412 | 183900 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 38 | 20240412 | 183800 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 39 | 20240412 | 183700 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 40 | 20240412 | 183600 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 41 | 20240412 | 183500 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 42 | 20240412 | 183400 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 43 | 20240412 | 183300 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 44 | 20240412 | 183200 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 45 | 20240412 | 183100 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 46 | 20240412 | 183000 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 47 | 20240412 | 182900 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 48 | 20240412 | 182800 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 49 | 20240412 | 182700 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 50 | 20240412 | 182600 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 51 | 20240412 | 182500 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 52 | 20240412 | 182400 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 53 | 20240412 | 182300 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 54 | 20240412 | 182200 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 55 | 20240412 | 182100 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 56 | 20240412 | 182000 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 57 | 20240412 | 181900 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 58 | 20240412 | 181800 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 59 | 20240412 | 181700 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 60 | 20240412 | 181600 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 61 | 20240412 | 181500 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 62 | 20240412 | 181400 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 9973 |
| 63 | 20240412 | 181300 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 64 | 20240412 | 181200 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 65 | 20240412 | 181100 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 66 | 20240412 | 181000 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 67 | 20240412 | 180900 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 68 | 20240412 | 180800 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 69 | 20240412 | 180700 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 70 | 20240412 | 180600 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 71 | 20240412 | 180500 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 72 | 20240412 | 180400 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 73 | 20240412 | 180300 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 74 | 20240412 | 180200 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 75 | 20240412 | 180100 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 76 | 20240412 | 180000 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 77 | 20240412 | 175900 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 78 | 20240412 | 175800 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 79 | 20240412 | 175700 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 80 | 20240412 | 175600 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 81 | 20240412 | 175500 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 82 | 20240412 | 175400 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 83 | 20240412 | 175300 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 84 | 20240412 | 175200 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 85 | 20240412 | 175100 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 86 | 20240412 | 175000 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 87 | 20240412 | 174900 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 88 | 20240412 | 174800 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 89 | 20240412 | 174700 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 90 | 20240412 | 174600 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 91 | 20240412 | 174500 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 92 | 20240412 | 174400 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 9973 |
| 93 | 20240412 | 174300 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 94 | 20240412 | 174200 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 95 | 20240412 | 174100 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 96 | 20240412 | 174000 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 97 | 20240412 | 173900 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 98 | 20240412 | 173800 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 99 | 20240412 | 173700 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 100 | 20240412 | 173600 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 101 | 20240412 | 173500 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 102 | 20240412 | 173400 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 103 | 20240412 | 173300 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 104 | 20240412 | 173200 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 105 | 20240412 | 173100 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 106 | 20240412 | 173000 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 107 | 20240412 | 172900 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 108 | 20240412 | 172800 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 109 | 20240412 | 172700 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 110 | 20240412 | 172600 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 111 | 20240412 | 172500 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 112 | 20240412 | 172400 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 113 | 20240412 | 172300 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 114 | 20240412 | 172200 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 115 | 20240412 | 172100 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 116 | 20240412 | 172000 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 117 | 20240412 | 171900 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 118 | 20240412 | 171800 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 119 | 20240412 | 171700 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 120 | 20240412 | 171600 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 121 | 20240412 | 171500 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 122 | 20240412 | 171400 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 9973 |
| 123 | 20240412 | 171300 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 124 | 20240412 | 171200 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 125 | 20240412 | 171100 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 126 | 20240412 | 171000 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 127 | 20240412 | 170900 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 128 | 20240412 | 170800 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 129 | 20240412 | 170700 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 130 | 20240412 | 170600 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 131 | 20240412 | 170500 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 132 | 20240412 | 170400 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 133 | 20240412 | 170300 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 134 | 20240412 | 170200 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 135 | 20240412 | 170100 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 136 | 20240412 | 170000 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 137 | 20240412 | 165900 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 138 | 20240412 | 165800 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 139 | 20240412 | 165700 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 140 | 20240412 | 165600 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 141 | 20240412 | 165500 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 142 | 20240412 | 165400 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 143 | 20240412 | 165300 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 144 | 20240412 | 165200 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 145 | 20240412 | 165100 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 146 | 20240412 | 165000 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 147 | 20240412 | 164900 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 148 | 20240412 | 164800 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 149 | 20240412 | 164700 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 150 | 20240412 | 164600 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 151 | 20240412 | 164500 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 152 | 20240412 | 164400 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 9973 |
| 153 | 20240412 | 164300 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 154 | 20240412 | 164200 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 155 | 20240412 | 164100 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 156 | 20240412 | 164000 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 157 | 20240412 | 163900 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 158 | 20240412 | 163800 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 159 | 20240412 | 163700 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 160 | 20240412 | 163600 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 161 | 20240412 | 163500 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 162 | 20240412 | 163400 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 163 | 20240412 | 163300 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 164 | 20240412 | 163200 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 165 | 20240412 | 163100 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 166 | 20240412 | 163000 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 167 | 20240412 | 162900 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 168 | 20240412 | 162800 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 169 | 20240412 | 162700 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 170 | 20240412 | 162600 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 171 | 20240412 | 162500 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 172 | 20240412 | 162400 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 173 | 20240412 | 162300 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 174 | 20240412 | 162200 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 175 | 20240412 | 162100 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 176 | 20240412 | 162000 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 177 | 20240412 | 161900 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 178 | 20240412 | 161800 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 179 | 20240412 | 161700 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 180 | 20240412 | 161600 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 181 | 20240412 | 161500 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 182 | 20240412 | 161400 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 9973 |
| 183 | 20240412 | 161300 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 184 | 20240412 | 161200 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 185 | 20240412 | 161100 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 186 | 20240412 | 161000 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 187 | 20240412 | 160900 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 188 | 20240412 | 160800 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 189 | 20240412 | 160700 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 190 | 20240412 | 160600 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 191 | 20240412 | 160500 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 192 | 20240412 | 160400 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 193 | 20240412 | 160300 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 194 | 20240412 | 160200 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 195 | 20240412 | 160100 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 196 | 20240412 | 160000 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 197 | 20240412 | 155900 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 198 | 20240412 | 155800 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 199 | 20240412 | 155700 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 200 | 20240412 | 155600 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 201 | 20240412 | 155500 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 202 | 20240412 | 155400 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 203 | 20240412 | 155300 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 204 | 20240412 | 155200 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 205 | 20240412 | 155100 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 206 | 20240412 | 155000 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 207 | 20240412 | 154900 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 208 | 20240412 | 154800 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 209 | 20240412 | 154700 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 210 | 20240412 | 154600 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 211 | 20240412 | 154500 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 212 | 20240412 | 154400 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 9973 |
| 213 | 20240412 | 154300 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 214 | 20240412 | 154200 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 215 | 20240412 | 154100 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 216 | 20240412 | 154000 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 217 | 20240412 | 153900 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 218 | 20240412 | 153800 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 219 | 20240412 | 153700 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 220 | 20240412 | 153600 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 221 | 20240412 | 153500 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 222 | 20240412 | 153400 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 223 | 20240412 | 153300 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 224 | 20240412 | 153200 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 225 | 20240412 | 153100 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 226 | 20240412 | 153000 | 129946347000 | 273000 | 273000 | 273000 | 273000 | 9973 |
| 227 | 20240412 | 152900 | 127223718000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 228 | 20240412 | 152800 | 127223718000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 229 | 20240412 | 152700 | 127223718000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 230 | 20240412 | 152600 | 127223718000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 231 | 20240412 | 152500 | 127223718000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 232 | 20240412 | 152400 | 127223718000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 233 | 20240412 | 152300 | 127223718000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 234 | 20240412 | 152200 | 127223718000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 235 | 20240412 | 152100 | 127223718000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 236 | 20240412 | 152000 | 127223718000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 237 | 20240412 | 151900 | 127223718000 | 274500 | 274500 | 275000 | 274000 | 2249 |
| 238 | 20240412 | 151800 | 126606574500 | 274500 | 274000 | 274500 | 273500 | 1340 |
| 239 | 20240412 | 151700 | 126239441000 | 273500 | 274000 | 274000 | 273500 | 532 |
| 240 | 20240412 | 151600 | 126093815500 | 274000 | 273500 | 274000 | 273000 | 1669 |
| 241 | 20240412 | 151500 | 125637379500 | 273500 | 273500 | 273500 | 273000 | 385 |
| 242 | 20240412 | 151400 | 125532194500 | 273500 | 273500 | 273500 | 273000 | 184 |
| 243 | 20240412 | 151300 | 125481893000 | 273500 | 273500 | 273500 | 273000 | 224 |
| 244 | 20240412 | 151200 | 125420691000 | 273500 | 273000 | 273500 | 272500 | 342 |
| 245 | 20240412 | 151100 | 125327368000 | 273000 | 273000 | 273000 | 272500 | 798 |
| 246 | 20240412 | 151000 | 125109632500 | 273000 | 273000 | 273000 | 272500 | 347 |
| 247 | 20240412 | 150900 | 125014920000 | 273000 | 273000 | 273000 | 272500 | 326 |
| 248 | 20240412 | 150800 | 124925990000 | 272500 | 273000 | 273500 | 272500 | 549 |
| 249 | 20240412 | 150700 | 124776135500 | 272500 | 273000 | 273000 | 272500 | 360 |
| 250 | 20240412 | 150600 | 124677876500 | 273000 | 273000 | 273000 | 272500 | 415 |
| 251 | 20240412 | 150500 | 124564589500 | 273000 | 273000 | 273000 | 272500 | 275 |
| 252 | 20240412 | 150400 | 124489544500 | 272500 | 273000 | 273000 | 272500 | 469 |
| 253 | 20240412 | 150300 | 124361590000 | 273000 | 272500 | 273000 | 272000 | 482 |
| 254 | 20240412 | 150200 | 124230237000 | 272000 | 272000 | 272500 | 272000 | 984 |
| 255 | 20240412 | 150100 | 123962428000 | 271500 | 272000 | 272000 | 271500 | 705 |
| 256 | 20240412 | 150000 | 123770928500 | 272000 | 271500 | 272000 | 271500 | 192 |
| 257 | 20240412 | 145900 | 123718730500 | 271500 | 271000 | 272000 | 270500 | 1278 |
| 258 | 20240412 | 145800 | 123372081000 | 271000 | 270500 | 271000 | 270500 | 138 |
| 259 | 20240412 | 145700 | 123334698500 | 270500 | 270500 | 271000 | 270500 | 303 |
| 260 | 20240412 | 145600 | 123252654000 | 271000 | 271000 | 271500 | 270500 | 506 |
| 261 | 20240412 | 145500 | 123115523000 | 270500 | 271500 | 271500 | 270500 | 201 |
| 262 | 20240412 | 145400 | 123060996500 | 271500 | 271000 | 272000 | 271000 | 401 |
| 263 | 20240412 | 145300 | 122952255000 | 271000 | 271500 | 272000 | 271000 | 1052 |
| 264 | 20240412 | 145200 | 122666821500 | 272000 | 271000 | 272000 | 271000 | 180 |
| 265 | 20240412 | 145100 | 122617903000 | 271000 | 272000 | 272000 | 271000 | 878 |
| 266 | 20240412 | 145000 | 122379453000 | 272000 | 272000 | 272000 | 271500 | 242 |
| 267 | 20240412 | 144900 | 122313685000 | 272000 | 272000 | 272000 | 271500 | 344 |
| 268 | 20240412 | 144800 | 122220120500 | 271500 | 272000 | 272000 | 271500 | 289 |
| 269 | 20240412 | 144700 | 122141548500 | 272000 | 272000 | 272000 | 271500 | 828 |
| 270 | 20240412 | 144600 | 121916642500 | 272000 | 272000 | 272000 | 271500 | 112 |
| 271 | 20240412 | 144500 | 121886186000 | 272000 | 271500 | 272000 | 271500 | 199 |
| 272 | 20240412 | 144400 | 121832093500 | 272000 | 272000 | 272000 | 271500 | 179 |
| 273 | 20240412 | 144300 | 121783424000 | 272000 | 272000 | 272000 | 271500 | 199 |
| 274 | 20240412 | 144200 | 121729348000 | 272000 | 271500 | 272000 | 271500 | 158 |
| 275 | 20240412 | 144100 | 121686391500 | 272000 | 272500 | 272500 | 271500 | 246 |
| 276 | 20240412 | 144000 | 121619484500 | 272500 | 272000 | 272500 | 272000 | 223 |
| 277 | 20240412 | 143900 | 121558773500 | 271500 | 272500 | 272500 | 271500 | 371 |
| 278 | 20240412 | 143800 | 121457892500 | 272500 | 272500 | 272500 | 272000 | 279 |
| 279 | 20240412 | 143700 | 121381958000 | 272500 | 272000 | 272500 | 271500 | 364 |
| 280 | 20240412 | 143600 | 121282898000 | 272000 | 272000 | 272500 | 271500 | 419 |
| 281 | 20240412 | 143500 | 121169031000 | 272500 | 272000 | 272500 | 272000 | 210 |
| 282 | 20240412 | 143400 | 121111877000 | 272500 | 272500 | 272500 | 272000 | 218 |
| 283 | 20240412 | 143300 | 121052494000 | 272500 | 272500 | 272500 | 271500 | 267 |
| 284 | 20240412 | 143200 | 120979830000 | 272500 | 272000 | 272500 | 271500 | 271 |
| 285 | 20240412 | 143100 | 120906132500 | 271500 | 271500 | 272000 | 271500 | 610 |
| 286 | 20240412 | 143000 | 120740470000 | 271500 | 271000 | 271500 | 271000 | 246 |
| 287 | 20240412 | 142900 | 120673698000 | 271000 | 271000 | 271500 | 271000 | 67 |
| 288 | 20240412 | 142800 | 120655519000 | 271000 | 271500 | 271500 | 271000 | 111 |
| 289 | 20240412 | 142700 | 120625413000 | 271500 | 271500 | 271500 | 270500 | 121 |
| 290 | 20240412 | 142600 | 120592625500 | 271000 | 270500 | 271500 | 270500 | 410 |
| 291 | 20240412 | 142500 | 120481514000 | 271000 | 270500 | 271000 | 270500 | 68 |
| 292 | 20240412 | 142400 | 120463094000 | 271000 | 271000 | 271000 | 270500 | 119 |
| 293 | 20240412 | 142300 | 120430883000 | 271000 | 271000 | 271000 | 270500 | 53 |
| 294 | 20240412 | 142200 | 120416527500 | 270500 | 271000 | 271000 | 270500 | 91 |
| 295 | 20240412 | 142100 | 120391880000 | 271000 | 271000 | 271000 | 270000 | 145 |
| 296 | 20240412 | 142000 | 120352668000 | 270500 | 271000 | 271000 | 270500 | 203 |
| 297 | 20240412 | 141900 | 120297728500 | 271000 | 270500 | 271000 | 270000 | 290 |
| 298 | 20240412 | 141800 | 120219238500 | 271000 | 270500 | 271000 | 270000 | 144 |
| 299 | 20240412 | 141700 | 120180262500 | 270500 | 271000 | 271000 | 270000 | 379 |
| 300 | 20240412 | 141600 | 120077728000 | 271000 | 270500 | 271000 | 270000 | 245 |
| 301 | 20240412 | 141500 | 120011458500 | 271000 | 271000 | 271000 | 270500 | 116 |
| 302 | 20240412 | 141400 | 119980066500 | 271000 | 271000 | 271000 | 270500 | 114 |
| 303 | 20240412 | 141300 | 119949207000 | 271000 | 270500 | 271000 | 270000 | 68 |
| 304 | 20240412 | 141200 | 119930802500 | 270500 | 270500 | 271000 | 270000 | 147 |
| 305 | 20240412 | 141100 | 119891036000 | 270500 | 271500 | 271500 | 270000 | 251 |
| 306 | 20240412 | 141000 | 119823199500 | 271500 | 271000 | 271500 | 270000 | 128 |
| 307 | 20240412 | 140900 | 119788530500 | 271000 | 270500 | 271500 | 270000 | 562 |
| 308 | 20240412 | 140800 | 119636437500 | 270500 | 270500 | 270500 | 270000 | 252 |
| 309 | 20240412 | 140700 | 119568343500 | 270000 | 270000 | 270500 | 270000 | 193 |
| 310 | 20240412 | 140600 | 119516216500 | 270000 | 270500 | 271500 | 270000 | 272 |
| 311 | 20240412 | 140500 | 119442694000 | 270500 | 270500 | 271500 | 270000 | 1017 |
| 312 | 20240412 | 140400 | 119167875000 | 270500 | 270000 | 270500 | 270000 | 678 |
| 313 | 20240412 | 140300 | 118984695000 | 270500 | 270500 | 271000 | 270500 | 256 |
| 314 | 20240412 | 140200 | 118915439000 | 270500 | 270500 | 271000 | 270000 | 234 |
| 315 | 20240412 | 140100 | 118852125500 | 270000 | 270000 | 271000 | 270000 | 141 |
| 316 | 20240412 | 140000 | 118814010500 | 271000 | 271000 | 271000 | 270000 | 515 |
| 317 | 20240412 | 135900 | 118674706000 | 270500 | 270500 | 271000 | 270500 | 230 |
| 318 | 20240412 | 135800 | 118612471000 | 271000 | 271000 | 271500 | 270500 | 130 |
| 319 | 20240412 | 135700 | 118577259500 | 271000 | 271000 | 271000 | 270500 | 216 |
| 320 | 20240412 | 135600 | 118518807500 | 270500 | 271500 | 271500 | 270500 | 360 |
| 321 | 20240412 | 135500 | 118421235500 | 271000 | 271500 | 271500 | 271000 | 334 |
| 322 | 20240412 | 135400 | 118330671500 | 271000 | 270000 | 271500 | 270000 | 880 |
| 323 | 20240412 | 135300 | 118092226500 | 270500 | 270000 | 270500 | 270000 | 94 |
| 324 | 20240412 | 135200 | 118066826500 | 270000 | 270500 | 270500 | 270000 | 183 |
| 325 | 20240412 | 135100 | 118017362000 | 270500 | 271000 | 271000 | 270000 | 307 |
| 326 | 20240412 | 135000 | 117934339500 | 270500 | 270500 | 271000 | 270500 | 247 |
| 327 | 20240412 | 134900 | 117867498000 | 271000 | 270500 | 271000 | 270500 | 102 |
| 328 | 20240412 | 134800 | 117839886500 | 270500 | 270000 | 270500 | 269500 | 215 |
| 329 | 20240412 | 134700 | 117781778500 | 270000 | 270500 | 270500 | 269500 | 296 |
| 330 | 20240412 | 134600 | 117701892000 | 270500 | 269500 | 270500 | 269500 | 254 |
| 331 | 20240412 | 134500 | 117633307000 | 269500 | 269500 | 270000 | 269000 | 1525 |
| 332 | 20240412 | 134400 | 117222508500 | 269500 | 270000 | 270000 | 269500 | 200 |
| 333 | 20240412 | 134300 | 117168586000 | 269500 | 269500 | 270000 | 269500 | 818 |
| 334 | 20240412 | 134200 | 116947927500 | 269500 | 270000 | 270500 | 269500 | 779 |
| 335 | 20240412 | 134100 | 116737835500 | 270000 | 270500 | 271000 | 270000 | 239 |
| 336 | 20240412 | 134000 | 116673233000 | 270500 | 270500 | 271000 | 270000 | 2256 |
| 337 | 20240412 | 133900 | 116063941000 | 270500 | 270500 | 271000 | 270000 | 531 |
| 338 | 20240412 | 133800 | 115920446000 | 270500 | 270500 | 270500 | 270000 | 608 |
| 339 | 20240412 | 133700 | 115756050000 | 270500 | 271000 | 271000 | 270500 | 526 |
| 340 | 20240412 | 133600 | 115613699000 | 270500 | 271000 | 271500 | 270500 | 621 |
| 341 | 20240412 | 133500 | 115445450500 | 271500 | 271500 | 271500 | 271000 | 177 |
| 342 | 20240412 | 133400 | 115397466000 | 271000 | 271000 | 271500 | 271000 | 105 |
| 343 | 20240412 | 133300 | 115369000000 | 271000 | 271500 | 272000 | 271000 | 665 |
| 344 | 20240412 | 133200 | 115188447000 | 272000 | 271500 | 272000 | 271500 | 97 |
| 345 | 20240412 | 133100 | 115162078500 | 272000 | 271500 | 272000 | 271500 | 135 |
| 346 | 20240412 | 133000 | 115125410000 | 272000 | 272500 | 272500 | 271500 | 179 |
| 347 | 20240412 | 132900 | 115076747500 | 271500 | 272000 | 272500 | 271500 | 231 |
| 348 | 20240412 | 132800 | 115013907000 | 272500 | 272000 | 272500 | 272000 | 313 |
| 349 | 20240412 | 132700 | 114928751500 | 272500 | 272500 | 273000 | 272000 | 139 |
| 350 | 20240412 | 132600 | 114890886500 | 272500 | 272000 | 273000 | 272000 | 288 |
| 351 | 20240412 | 132500 | 114812472000 | 272500 | 272500 | 273000 | 272000 | 548 |
| 352 | 20240412 | 132400 | 114663228500 | 273000 | 273500 | 273500 | 272500 | 112 |
| 353 | 20240412 | 132300 | 114632638000 | 273500 | 273000 | 273500 | 272500 | 410 |
| 354 | 20240412 | 132200 | 114520639500 | 273000 | 272500 | 273000 | 272000 | 590 |
| 355 | 20240412 | 132100 | 114359819000 | 273000 | 272500 | 273000 | 272500 | 220 |
| 356 | 20240412 | 132000 | 114299800000 | 273000 | 273000 | 273000 | 272500 | 95 |
| 357 | 20240412 | 131900 | 114273897000 | 273000 | 273000 | 273000 | 272500 | 293 |
| 358 | 20240412 | 131800 | 114194023500 | 273000 | 272500 | 273000 | 272500 | 40 |
| 359 | 20240412 | 131700 | 114183121000 | 273000 | 273000 | 273000 | 271500 | 216 |
| 360 | 20240412 | 131600 | 114124327000 | 273000 | 273000 | 273500 | 272500 | 154 |
| 361 | 20240412 | 131500 | 114082281500 | 273000 | 271500 | 273000 | 271000 | 659 |
| 362 | 20240412 | 131400 | 113903243000 | 271500 | 273000 | 273000 | 271500 | 92 |
| 363 | 20240412 | 131300 | 113878192500 | 273500 | 274000 | 274000 | 272000 | 583 |
| 364 | 20240412 | 131200 | 113719407000 | 273500 | 274000 | 274000 | 273000 | 704 |
| 365 | 20240412 | 131100 | 113526859500 | 274500 | 273500 | 274500 | 273500 | 304 |
| 366 | 20240412 | 131000 | 113443498000 | 273000 | 271500 | 274500 | 271500 | 1527 |
| 367 | 20240412 | 130900 | 113025984500 | 271500 | 271500 | 272500 | 271500 | 224 |
| 368 | 20240412 | 130800 | 112965025500 | 271500 | 271500 | 272000 | 271500 | 109 |
| 369 | 20240412 | 130700 | 112935402000 | 271500 | 271000 | 272000 | 271000 | 180 |
| 370 | 20240412 | 130600 | 112886549500 | 271500 | 272000 | 272000 | 271000 | 392 |
| 371 | 20240412 | 130500 | 112780145500 | 272000 | 272000 | 272000 | 271000 | 343 |
| 372 | 20240412 | 130400 | 112687053000 | 272000 | 271000 | 272000 | 271000 | 514 |
| 373 | 20240412 | 130300 | 112547507500 | 271000 | 271000 | 271500 | 270500 | 303 |
| 374 | 20240412 | 130200 | 112465391500 | 271000 | 270500 | 271000 | 270000 | 259 |
| 375 | 20240412 | 130100 | 112395296500 | 270500 | 270500 | 271000 | 270500 | 116 |
| 376 | 20240412 | 130000 | 112363873500 | 271000 | 271000 | 271500 | 270000 | 354 |
| 377 | 20240412 | 125900 | 112268186500 | 271000 | 271500 | 271500 | 271000 | 184 |
| 378 | 20240412 | 125800 | 112218303500 | 271000 | 270500 | 271500 | 270000 | 264 |
| 379 | 20240412 | 125700 | 112146899000 | 271000 | 271000 | 271500 | 270500 | 420 |
| 380 | 20240412 | 125600 | 112033169500 | 271000 | 271000 | 271500 | 270500 | 236 |
| 381 | 20240412 | 125500 | 111969230000 | 271000 | 270500 | 271500 | 270500 | 405 |
| 382 | 20240412 | 125400 | 111859574000 | 270500 | 271000 | 271500 | 270000 | 3740 |
| 383 | 20240412 | 125300 | 110848085500 | 271000 | 271500 | 272000 | 271000 | 221 |
| 384 | 20240412 | 125200 | 110788078000 | 271500 | 272000 | 272000 | 271500 | 378 |
| 385 | 20240412 | 125100 | 110685437000 | 271500 | 271500 | 272000 | 271500 | 132 |
| 386 | 20240412 | 125000 | 110649594500 | 272000 | 272000 | 272000 | 271500 | 79 |
| 387 | 20240412 | 124900 | 110628113000 | 272000 | 271500 | 272000 | 271500 | 420 |
| 388 | 20240412 | 124800 | 110514064000 | 271500 | 271500 | 272000 | 271500 | 237 |
| 389 | 20240412 | 124700 | 110449707000 | 271500 | 272000 | 272500 | 271500 | 529 |
| 390 | 20240412 | 124600 | 110305831000 | 272000 | 272500 | 272500 | 272000 | 157 |
| 391 | 20240412 | 124500 | 110263113000 | 272000 | 272500 | 273000 | 272000 | 191 |
| 392 | 20240412 | 124400 | 110211070500 | 273000 | 272500 | 273000 | 272500 | 74 |
| 393 | 20240412 | 124300 | 110190891500 | 273000 | 272500 | 273000 | 272500 | 262 |
| 394 | 20240412 | 124200 | 110119484000 | 273000 | 272500 | 273000 | 272500 | 94 |
| 395 | 20240412 | 124100 | 110093841000 | 273000 | 273000 | 273000 | 272000 | 219 |
| 396 | 20240412 | 124000 | 110034153000 | 272500 | 272500 | 273000 | 272000 | 66 |
| 397 | 20240412 | 123900 | 110016164500 | 272500 | 272500 | 273000 | 271500 | 230 |
| 398 | 20240412 | 123800 | 109953516500 | 272500 | 272000 | 272500 | 271500 | 235 |
| 399 | 20240412 | 123700 | 109889574000 | 271500 | 271500 | 272000 | 271500 | 190 |
| 400 | 20240412 | 123600 | 109837958500 | 272000 | 272000 | 272000 | 271000 | 240 |
| 401 | 20240412 | 123500 | 109772767500 | 271500 | 272000 | 272000 | 271000 | 710 |
| 402 | 20240412 | 123400 | 109580047500 | 272000 | 272000 | 272000 | 271500 | 153 |
| 403 | 20240412 | 123300 | 109538481000 | 271500 | 271500 | 272500 | 271500 | 1169 |
| 404 | 20240412 | 123200 | 109220970500 | 272000 | 272000 | 272500 | 271500 | 505 |
| 405 | 20240412 | 123100 | 109083633000 | 272500 | 272500 | 272500 | 272000 | 120 |
| 406 | 20240412 | 123000 | 109050950500 | 272500 | 272500 | 272500 | 271500 | 176 |
| 407 | 20240412 | 122900 | 109003034000 | 272500 | 273000 | 273500 | 272000 | 2687 |
| 408 | 20240412 | 122800 | 108271899000 | 273000 | 273500 | 273500 | 273000 | 211 |
| 409 | 20240412 | 122700 | 108214275000 | 273500 | 273000 | 273500 | 273000 | 69 |
| 410 | 20240412 | 122600 | 108195429000 | 273000 | 274000 | 274000 | 273000 | 37 |
| 411 | 20240412 | 122500 | 108185319500 | 272500 | 273500 | 274000 | 272500 | 473 |
| 412 | 20240412 | 122400 | 108056183000 | 273500 | 273000 | 274000 | 273000 | 209 |
| 413 | 20240412 | 122300 | 107999022500 | 273000 | 273000 | 273500 | 272500 | 151 |
| 414 | 20240412 | 122200 | 107957778000 | 273500 | 273000 | 273500 | 273000 | 214 |
| 415 | 20240412 | 122100 | 107899342000 | 273000 | 273500 | 274000 | 273000 | 137 |
| 416 | 20240412 | 122000 | 107861901500 | 273500 | 273500 | 274000 | 273500 | 337 |
| 417 | 20240412 | 121900 | 107769723500 | 274000 | 274000 | 274000 | 273500 | 187 |
| 418 | 20240412 | 121800 | 107718530500 | 273500 | 274000 | 274500 | 273500 | 344 |
| 419 | 20240412 | 121700 | 107624270500 | 274500 | 274000 | 274500 | 274000 | 257 |
| 420 | 20240412 | 121600 | 107553773500 | 274500 | 274000 | 274500 | 273500 | 257 |
| 421 | 20240412 | 121500 | 107483364500 | 274000 | 274000 | 274000 | 273500 | 73 |
| 422 | 20240412 | 121400 | 107463379500 | 273500 | 274000 | 274000 | 273500 | 101 |
| 423 | 20240412 | 121300 | 107435717000 | 273500 | 273000 | 274000 | 273000 | 148 |
| 424 | 20240412 | 121200 | 107395235500 | 274000 | 273500 | 274000 | 273000 | 272 |
| 425 | 20240412 | 121100 | 107320878500 | 273500 | 273500 | 273500 | 273000 | 164 |
| 426 | 20240412 | 121000 | 107276044500 | 273000 | 273000 | 273500 | 273000 | 32 |
| 427 | 20240412 | 120900 | 107267297500 | 273500 | 273500 | 273500 | 273000 | 144 |
| 428 | 20240412 | 120800 | 107227950000 | 273500 | 273500 | 274000 | 273000 | 200 |
| 429 | 20240412 | 120700 | 107173245000 | 273500 | 272500 | 273500 | 272500 | 845 |
| 430 | 20240412 | 120600 | 106942617000 | 273000 | 272500 | 273000 | 272500 | 112 |
| 431 | 20240412 | 120500 | 106912090000 | 272500 | 272500 | 273000 | 272500 | 182 |
| 432 | 20240412 | 120400 | 106862477000 | 272500 | 273000 | 273000 | 272000 | 1191 |
| 433 | 20240412 | 120300 | 106537903000 | 272500 | 273500 | 273500 | 272500 | 991 |
| 434 | 20240412 | 120200 | 106267538000 | 273500 | 274500 | 274500 | 273000 | 509 |
| 435 | 20240412 | 120100 | 106128286500 | 274000 | 274000 | 274500 | 273500 | 201 |
| 436 | 20240412 | 120000 | 106073205500 | 274500 | 274000 | 274500 | 274000 | 376 |
| 437 | 20240412 | 115900 | 105970111500 | 274000 | 274500 | 275000 | 274000 | 99 |
| 438 | 20240412 | 115800 | 105942925000 | 275000 | 275000 | 275000 | 274000 | 133 |
| 439 | 20240412 | 115700 | 105906417500 | 274000 | 274000 | 274500 | 274000 | 319 |
| 440 | 20240412 | 115600 | 105818926500 | 274000 | 275000 | 275000 | 274000 | 351 |
| 441 | 20240412 | 115500 | 105722530000 | 275000 | 274500 | 275000 | 273500 | 364 |
| 442 | 20240412 | 115400 | 105622832500 | 274000 | 274000 | 274500 | 273500 | 520 |
| 443 | 20240412 | 115300 | 105480304500 | 274000 | 274500 | 275000 | 274000 | 245 |
| 444 | 20240412 | 115200 | 105413065000 | 274500 | 274500 | 275000 | 274500 | 89 |
| 445 | 20240412 | 115100 | 105388619500 | 274500 | 274000 | 275000 | 273500 | 592 |
| 446 | 20240412 | 115000 | 105226266000 | 274000 | 275000 | 275500 | 274000 | 606 |
| 447 | 20240412 | 114900 | 105059802000 | 275000 | 274500 | 275500 | 274500 | 545 |
| 448 | 20240412 | 114800 | 104909925000 | 275500 | 276000 | 276500 | 274000 | 1434 |
| 449 | 20240412 | 114700 | 104515501500 | 276000 | 276000 | 276500 | 276000 | 389 |
| 450 | 20240412 | 114600 | 104407996500 | 276500 | 277000 | 277000 | 276000 | 270 |
| 451 | 20240412 | 114500 | 104333350500 | 277000 | 276500 | 277500 | 276500 | 269 |
| 452 | 20240412 | 114400 | 104258864000 | 277000 | 276500 | 277000 | 276000 | 275 |
| 453 | 20240412 | 114300 | 104182848500 | 276500 | 276000 | 276500 | 276000 | 230 |
| 454 | 20240412 | 114200 | 104119348000 | 276500 | 276500 | 276500 | 275500 | 795 |
| 455 | 20240412 | 114100 | 103899851500 | 276500 | 277000 | 277000 | 276000 | 464 |
| 456 | 20240412 | 114000 | 103771617500 | 276500 | 277500 | 277500 | 276500 | 293 |
| 457 | 20240412 | 113900 | 103690457500 | 277500 | 277500 | 277500 | 277000 | 276 |
| 458 | 20240412 | 113800 | 103613940500 | 277500 | 277500 | 278000 | 277500 | 585 |
| 459 | 20240412 | 113700 | 103451421000 | 277500 | 277500 | 277500 | 277000 | 983 |
| 460 | 20240412 | 113600 | 103178740500 | 277500 | 277000 | 277500 | 277000 | 173 |
| 461 | 20240412 | 113500 | 103130773000 | 277000 | 277000 | 277500 | 276500 | 601 |
| 462 | 20240412 | 113400 | 102964297000 | 277000 | 277000 | 277500 | 277000 | 207 |
| 463 | 20240412 | 113300 | 102906878500 | 277500 | 277500 | 277500 | 277000 | 540 |
| 464 | 20240412 | 113200 | 102757047500 | 277000 | 277500 | 277500 | 277000 | 110 |
| 465 | 20240412 | 113100 | 102726555000 | 277500 | 277500 | 277500 | 277000 | 138 |
| 466 | 20240412 | 113000 | 102688272500 | 277000 | 275500 | 277500 | 275500 | 1321 |
| 467 | 20240412 | 112900 | 102323038000 | 276000 | 276000 | 276000 | 275500 | 163 |
| 468 | 20240412 | 112800 | 102278065000 | 276000 | 275500 | 276000 | 275500 | 239 |
| 469 | 20240412 | 112700 | 102212182500 | 275500 | 275000 | 276000 | 275000 | 316 |
| 470 | 20240412 | 112600 | 102125062500 | 275000 | 274500 | 275000 | 274000 | 608 |
| 471 | 20240412 | 112500 | 101958137000 | 274500 | 275500 | 275500 | 274500 | 694 |
| 472 | 20240412 | 112400 | 101767482000 | 275500 | 275000 | 275500 | 274500 | 481 |
| 473 | 20240412 | 112300 | 101635140000 | 275000 | 275000 | 275500 | 274500 | 658 |
| 474 | 20240412 | 112200 | 101454121500 | 275500 | 274500 | 276000 | 274500 | 801 |
| 475 | 20240412 | 112100 | 101233995500 | 274500 | 276500 | 277000 | 273500 | 2874 |
| 476 | 20240412 | 112000 | 100443604000 | 276500 | 277000 | 277000 | 275000 | 979 |
| 477 | 20240412 | 111900 | 100173219500 | 277000 | 278000 | 278000 | 276000 | 1672 |
| 478 | 20240412 | 111800 | 99710899500 | 277500 | 278000 | 278000 | 277500 | 569 |
| 479 | 20240412 | 111700 | 99552918000 | 277500 | 277500 | 278000 | 277500 | 265 |
| 480 | 20240412 | 111600 | 99479302500 | 277500 | 277000 | 277500 | 277000 | 223 |
| 481 | 20240412 | 111500 | 99417432000 | 277000 | 277000 | 278000 | 277000 | 320 |
| 482 | 20240412 | 111400 | 99328605500 | 277500 | 277000 | 278000 | 277000 | 480 |
| 483 | 20240412 | 111300 | 99195322000 | 277500 | 277500 | 278000 | 277500 | 293 |
| 484 | 20240412 | 111200 | 99113975500 | 278000 | 277000 | 278000 | 277000 | 748 |
| 485 | 20240412 | 111100 | 98906222500 | 277500 | 276500 | 277500 | 276500 | 712 |
| 486 | 20240412 | 111000 | 98708863000 | 277000 | 276500 | 277000 | 276000 | 242 |
| 487 | 20240412 | 110900 | 98641941000 | 276500 | 276000 | 277500 | 276000 | 563 |
| 488 | 20240412 | 110800 | 98486211500 | 276000 | 277000 | 277000 | 276000 | 671 |
| 489 | 20240412 | 110700 | 98300746000 | 277500 | 277000 | 277500 | 276500 | 267 |
| 490 | 20240412 | 110600 | 98226788500 | 277000 | 276500 | 278000 | 276500 | 366 |
| 491 | 20240412 | 110500 | 98125422500 | 276500 | 277000 | 277500 | 276500 | 1354 |
| 492 | 20240412 | 110400 | 97750856000 | 277000 | 278000 | 278000 | 276500 | 198 |
| 493 | 20240412 | 110300 | 97695931000 | 278000 | 277500 | 278000 | 276500 | 1187 |
| 494 | 20240412 | 110200 | 97366544000 | 278000 | 278000 | 278500 | 277500 | 332 |
| 495 | 20240412 | 110100 | 97274290500 | 278000 | 278000 | 278500 | 277000 | 1492 |
| 496 | 20240412 | 110000 | 96859329500 | 278000 | 278000 | 278000 | 277000 | 686 |
| 497 | 20240412 | 105900 | 96668809500 | 277500 | 277500 | 278000 | 277500 | 398 |
| 498 | 20240412 | 105800 | 96558302000 | 278000 | 278000 | 278000 | 277000 | 629 |
| 499 | 20240412 | 105700 | 96383732500 | 277500 | 277500 | 278000 | 277500 | 576 |
| 500 | 20240412 | 105600 | 96223672500 | 278000 | 277500 | 278000 | 277000 | 273 |
| 501 | 20240412 | 105500 | 96147940500 | 277000 | 277000 | 277500 | 276500 | 282 |
| 502 | 20240412 | 105400 | 96069726500 | 277500 | 276500 | 278000 | 276000 | 1129 |
| 503 | 20240412 | 105300 | 95756756000 | 276500 | 276500 | 276500 | 276000 | 222 |
| 504 | 20240412 | 105200 | 95695387500 | 276500 | 277000 | 277500 | 276000 | 712 |
| 505 | 20240412 | 105100 | 95498321500 | 277000 | 277000 | 277000 | 276500 | 385 |
| 506 | 20240412 | 105000 | 95391694000 | 277000 | 277500 | 277500 | 276500 | 1064 |
| 507 | 20240412 | 104900 | 95096912000 | 277500 | 277500 | 277500 | 277000 | 504 |
| 508 | 20240412 | 104800 | 94957101000 | 277500 | 277500 | 278000 | 276500 | 1073 |
| 509 | 20240412 | 104700 | 94659580000 | 277000 | 277000 | 277500 | 276500 | 646 |
| 510 | 20240412 | 104600 | 94480612500 | 277000 | 275500 | 277000 | 275500 | 848 |
| 511 | 20240412 | 104500 | 94246054500 | 275500 | 275000 | 276000 | 274500 | 1547 |
| 512 | 20240412 | 104400 | 93819601000 | 275000 | 275000 | 275500 | 274500 | 222 |
| 513 | 20240412 | 104300 | 93758555500 | 275000 | 275000 | 275500 | 274000 | 457 |
| 514 | 20240412 | 104200 | 93632894500 | 275000 | 273500 | 275500 | 273500 | 588 |
| 515 | 20240412 | 104100 | 93471219500 | 274500 | 273500 | 274500 | 273000 | 708 |
| 516 | 20240412 | 104000 | 93277486500 | 274000 | 273000 | 274000 | 273000 | 229 |
| 517 | 20240412 | 103900 | 93214848000 | 273000 | 273500 | 274000 | 273000 | 512 |
| 518 | 20240412 | 103800 | 93074907000 | 274000 | 274500 | 275000 | 273500 | 281 |
| 519 | 20240412 | 103700 | 92997869000 | 274500 | 274500 | 275000 | 274500 | 175 |
| 520 | 20240412 | 103600 | 92949794500 | 275000 | 274000 | 275000 | 274000 | 316 |
| 521 | 20240412 | 103500 | 92863050500 | 274500 | 274500 | 275000 | 274000 | 186 |
| 522 | 20240412 | 103400 | 92811983000 | 275000 | 275000 | 275500 | 274500 | 888 |
| 523 | 20240412 | 103300 | 92567802000 | 275000 | 274000 | 275500 | 273000 | 913 |
| 524 | 20240412 | 103200 | 92316848000 | 273500 | 272500 | 274500 | 272500 | 983 |
| 525 | 20240412 | 103100 | 92047583500 | 273000 | 273500 | 274000 | 272500 | 250 |
| 526 | 20240412 | 103000 | 91979291500 | 273500 | 273000 | 274000 | 272500 | 1315 |
| 527 | 20240412 | 102900 | 91620401500 | 273500 | 273500 | 274000 | 273000 | 468 |
| 528 | 20240412 | 102800 | 91492556500 | 273500 | 273500 | 274000 | 273000 | 308 |
| 529 | 20240412 | 102700 | 91408376500 | 273500 | 273500 | 274000 | 273000 | 235 |
| 530 | 20240412 | 102600 | 91344140000 | 274000 | 273500 | 274000 | 273500 | 234 |
| 531 | 20240412 | 102500 | 91280112000 | 273500 | 274000 | 274500 | 273000 | 245 |
| 532 | 20240412 | 102400 | 91213046500 | 273500 | 274000 | 274500 | 273500 | 689 |
| 533 | 20240412 | 102300 | 91024380500 | 274500 | 274000 | 274500 | 274000 | 640 |
| 534 | 20240412 | 102200 | 90848826500 | 274000 | 273500 | 274500 | 273500 | 409 |
| 535 | 20240412 | 102100 | 90736718500 | 274000 | 273000 | 274000 | 272500 | 1208 |
| 536 | 20240412 | 102000 | 90406702500 | 273000 | 273500 | 274000 | 273000 | 409 |
| 537 | 20240412 | 101900 | 90294803500 | 274000 | 273000 | 274000 | 273000 | 545 |
| 538 | 20240412 | 101800 | 90145676500 | 273500 | 271500 | 273500 | 271000 | 797 |
| 539 | 20240412 | 101700 | 89928619000 | 271500 | 272000 | 272500 | 271500 | 975 |
| 540 | 20240412 | 101600 | 89663536500 | 272000 | 273000 | 273500 | 271500 | 1742 |
| 541 | 20240412 | 101500 | 89189483000 | 272500 | 273000 | 273000 | 271500 | 1693 |
| 542 | 20240412 | 101400 | 88728574500 | 273000 | 273000 | 273500 | 272500 | 730 |
| 543 | 20240412 | 101300 | 88529403500 | 273000 | 275500 | 275500 | 273000 | 2338 |
| 544 | 20240412 | 101200 | 87889594500 | 275000 | 274500 | 276000 | 274500 | 445 |
| 545 | 20240412 | 101100 | 87767194000 | 274500 | 275000 | 275500 | 274000 | 1294 |
| 546 | 20240412 | 101000 | 87411562500 | 275500 | 274500 | 275500 | 274000 | 573 |
| 547 | 20240412 | 100900 | 87254047000 | 274000 | 273500 | 274500 | 273000 | 2060 |
| 548 | 20240412 | 100800 | 86690284000 | 273500 | 273000 | 275000 | 272500 | 2827 |
| 549 | 20240412 | 100700 | 85917452000 | 273000 | 275000 | 275500 | 272500 | 4588 |
| 550 | 20240412 | 100600 | 84662134500 | 275000 | 275000 | 275500 | 274500 | 691 |
| 551 | 20240412 | 100500 | 84471995000 | 275500 | 274500 | 276000 | 274000 | 1256 |
| 552 | 20240412 | 100400 | 84126746500 | 274500 | 275500 | 276500 | 274500 | 585 |
| 553 | 20240412 | 100300 | 83965799500 | 275500 | 275000 | 275500 | 274000 | 2699 |
| 554 | 20240412 | 100200 | 83223767000 | 275500 | 274500 | 275500 | 274500 | 836 |
| 555 | 20240412 | 100100 | 82993928500 | 274500 | 275500 | 276000 | 274500 | 3213 |
| 556 | 20240412 | 100000 | 82110735500 | 276000 | 277000 | 277500 | 275500 | 1352 |
| 557 | 20240412 | 095900 | 81737157000 | 276500 | 277000 | 277500 | 276000 | 1395 |
| 558 | 20240412 | 095800 | 81351160000 | 277000 | 278000 | 278500 | 276000 | 2585 |
| 559 | 20240412 | 095700 | 80634784500 | 278500 | 277500 | 278500 | 277500 | 1232 |
| 560 | 20240412 | 095600 | 80292568500 | 277500 | 279000 | 279500 | 277500 | 2602 |
| 561 | 20240412 | 095500 | 79567719500 | 279000 | 279500 | 279500 | 278000 | 3564 |
| 562 | 20240412 | 095400 | 78574808000 | 280000 | 281000 | 281000 | 279000 | 1689 |
| 563 | 20240412 | 095300 | 78101652500 | 280500 | 279500 | 280500 | 279000 | 3623 |
| 564 | 20240412 | 095200 | 77086781500 | 279500 | 280000 | 280000 | 277000 | 2485 |
| 565 | 20240412 | 095100 | 76393761500 | 279500 | 279500 | 281000 | 279500 | 9282 |
| 566 | 20240412 | 095000 | 73793705500 | 279500 | 277000 | 279500 | 277000 | 5083 |
| 567 | 20240412 | 094900 | 72378309500 | 277000 | 278500 | 279000 | 277000 | 4801 |
| 568 | 20240412 | 094800 | 71043105000 | 279000 | 276500 | 279000 | 276500 | 4401 |
| 569 | 20240412 | 094700 | 69820220000 | 277000 | 276500 | 277000 | 275500 | 1754 |
| 570 | 20240412 | 094600 | 69334943500 | 277000 | 275000 | 277500 | 275000 | 1998 |
| 571 | 20240412 | 094500 | 68782360500 | 275500 | 277000 | 277000 | 274500 | 2574 |
| 572 | 20240412 | 094400 | 68072381500 | 277000 | 275000 | 278500 | 274500 | 15336 |
| 573 | 20240412 | 094300 | 63829699000 | 274500 | 273500 | 275000 | 273500 | 1290 |
| 574 | 20240412 | 094200 | 63475753000 | 274000 | 274500 | 275000 | 273000 | 1718 |
| 575 | 20240412 | 094100 | 63004954000 | 274500 | 273500 | 275500 | 273500 | 3669 |
| 576 | 20240412 | 094000 | 61997810000 | 273500 | 273000 | 274000 | 272000 | 927 |
| 577 | 20240412 | 093900 | 61744359500 | 273000 | 274500 | 275000 | 273000 | 3159 |
| 578 | 20240412 | 093800 | 60877660500 | 274500 | 271500 | 274500 | 271500 | 1638 |
| 579 | 20240412 | 093700 | 60429653000 | 272000 | 273000 | 273000 | 271500 | 1253 |
| 580 | 20240412 | 093600 | 60088679500 | 273000 | 273500 | 274000 | 272500 | 1505 |
| 581 | 20240412 | 093500 | 59677411500 | 273500 | 274000 | 275000 | 273000 | 4412 |
| 582 | 20240412 | 093400 | 58468283500 | 273500 | 271500 | 273500 | 270000 | 1717 |
| 583 | 20240412 | 093300 | 58000346000 | 271500 | 271000 | 272000 | 270500 | 2170 |
| 584 | 20240412 | 093200 | 57412206000 | 271000 | 272500 | 272500 | 271000 | 2579 |
| 585 | 20240412 | 093100 | 56711370500 | 272000 | 270500 | 272500 | 270500 | 2360 |
| 586 | 20240412 | 093000 | 56070039000 | 270500 | 273500 | 273500 | 269500 | 3632 |
| 587 | 20240412 | 092900 | 55084259000 | 273000 | 275000 | 275000 | 272500 | 2931 |
| 588 | 20240412 | 092800 | 54282068000 | 275000 | 272500 | 275000 | 272000 | 5620 |
| 589 | 20240412 | 092700 | 52741186500 | 274000 | 272000 | 276000 | 271500 | 17770 |
| 590 | 20240412 | 092600 | 47870633000 | 272000 | 271000 | 272000 | 271000 | 2912 |
| 591 | 20240412 | 092500 | 47079117000 | 271000 | 271000 | 271500 | 271000 | 2726 |
| 592 | 20240412 | 092400 | 46339999000 | 271500 | 272000 | 272500 | 270500 | 3388 |
| 593 | 20240412 | 092300 | 45419259500 | 272000 | 269500 | 272500 | 269000 | 4806 |
| 594 | 20240412 | 092200 | 44116670500 | 269000 | 270000 | 271000 | 269000 | 2341 |
| 595 | 20240412 | 092100 | 43484187500 | 270000 | 270500 | 271000 | 269000 | 5092 |
| 596 | 20240412 | 092000 | 42109135000 | 270500 | 272000 | 272500 | 270500 | 2075 |
| 597 | 20240412 | 091900 | 41546257500 | 272000 | 270000 | 272500 | 269500 | 7115 |
| 598 | 20240412 | 091800 | 39619618500 | 270000 | 269000 | 270000 | 269000 | 1621 |
| 599 | 20240412 | 091700 | 39182650500 | 269000 | 267000 | 269000 | 266500 | 3207 |
| 600 | 20240412 | 091600 | 38321634000 | 267000 | 265000 | 267000 | 264500 | 3603 |
| 601 | 20240412 | 091500 | 37365675500 | 265000 | 266500 | 267000 | 265000 | 6331 |
| 602 | 20240412 | 091400 | 35682359000 | 266500 | 267500 | 268500 | 266000 | 2587 |
| 603 | 20240412 | 091300 | 34990780000 | 267500 | 267500 | 268000 | 266500 | 2232 |
| 604 | 20240412 | 091200 | 34394039500 | 267500 | 267000 | 268000 | 266500 | 4285 |
| 605 | 20240412 | 091100 | 33250172500 | 267000 | 268000 | 268500 | 267000 | 4409 |
| 606 | 20240412 | 091000 | 32069671000 | 268000 | 270000 | 270000 | 267000 | 7591 |
| 607 | 20240412 | 090900 | 30030716000 | 270000 | 270500 | 271000 | 269500 | 3392 |
| 608 | 20240412 | 090800 | 29114366500 | 270500 | 272500 | 273000 | 269500 | 6371 |
| 609 | 20240412 | 090700 | 27386819500 | 272000 | 270000 | 273500 | 269500 | 9564 |
| 610 | 20240412 | 090600 | 24790301000 | 270000 | 270000 | 271000 | 268500 | 5968 |
| 611 | 20240412 | 090500 | 23181261000 | 270000 | 271500 | 272500 | 269500 | 7096 |
| 612 | 20240412 | 090400 | 21259024000 | 271500 | 273500 | 274000 | 269500 | 11418 |
| 613 | 20240412 | 090300 | 18152509000 | 274000 | 271500 | 274000 | 268000 | 16851 |
| 614 | 20240412 | 090200 | 13588944000 | 270500 | 266000 | 272000 | 265000 | 21488 |
| 615 | 20240412 | 090100 | 7809805500 | 265500 | 263500 | 266000 | 263000 | 14169 |
| 616 | 20240412 | 090000 | 4051796500 | 263500 | 261000 | 265500 | 261000 | 15391 |