36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 191400 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 3323 |
| 3 | 20240419 | 191300 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 4 | 20240419 | 191200 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 5 | 20240419 | 191100 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 6 | 20240419 | 191000 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 7 | 20240419 | 190900 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 8 | 20240419 | 190800 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 9 | 20240419 | 190700 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 10 | 20240419 | 190600 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 11 | 20240419 | 190500 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 12 | 20240419 | 190400 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 13 | 20240419 | 190300 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 14 | 20240419 | 190200 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 15 | 20240419 | 190100 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 16 | 20240419 | 190000 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 17 | 20240419 | 185900 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 18 | 20240419 | 185800 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 19 | 20240419 | 185700 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 20 | 20240419 | 185600 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 21 | 20240419 | 185500 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 22 | 20240419 | 185400 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 23 | 20240419 | 185300 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 24 | 20240419 | 185200 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 25 | 20240419 | 185100 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 26 | 20240419 | 185000 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 27 | 20240419 | 184900 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 28 | 20240419 | 184800 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 29 | 20240419 | 184700 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 30 | 20240419 | 184600 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 31 | 20240419 | 184500 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 32 | 20240419 | 184400 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 3323 |
| 33 | 20240419 | 184300 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 34 | 20240419 | 184200 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 35 | 20240419 | 184100 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 36 | 20240419 | 184000 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 37 | 20240419 | 183900 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 38 | 20240419 | 183800 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 39 | 20240419 | 183700 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 40 | 20240419 | 183600 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 41 | 20240419 | 183500 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 42 | 20240419 | 183400 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 43 | 20240419 | 183300 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 44 | 20240419 | 183200 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 45 | 20240419 | 183100 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 46 | 20240419 | 183000 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 47 | 20240419 | 182900 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 48 | 20240419 | 182800 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 49 | 20240419 | 182700 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 50 | 20240419 | 182600 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 51 | 20240419 | 182500 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 52 | 20240419 | 182400 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 53 | 20240419 | 182300 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 54 | 20240419 | 182200 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 55 | 20240419 | 182100 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 56 | 20240419 | 182000 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 57 | 20240419 | 181900 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 58 | 20240419 | 181800 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 59 | 20240419 | 181700 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 60 | 20240419 | 181600 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 61 | 20240419 | 181500 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 62 | 20240419 | 181400 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 3323 |
| 63 | 20240419 | 181300 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 64 | 20240419 | 181200 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 65 | 20240419 | 181100 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 66 | 20240419 | 181000 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 67 | 20240419 | 180900 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 68 | 20240419 | 180800 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 69 | 20240419 | 180700 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 70 | 20240419 | 180600 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 71 | 20240419 | 180500 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 72 | 20240419 | 180400 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 73 | 20240419 | 180300 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 74 | 20240419 | 180200 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 75 | 20240419 | 180100 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 76 | 20240419 | 180000 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 77 | 20240419 | 175900 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 78 | 20240419 | 175800 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 79 | 20240419 | 175700 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 80 | 20240419 | 175600 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 81 | 20240419 | 175500 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 82 | 20240419 | 175400 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 83 | 20240419 | 175300 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 84 | 20240419 | 175200 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 85 | 20240419 | 175100 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 86 | 20240419 | 175000 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 87 | 20240419 | 174900 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 88 | 20240419 | 174800 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 89 | 20240419 | 174700 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 90 | 20240419 | 174600 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 91 | 20240419 | 174500 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 92 | 20240419 | 174400 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 3323 |
| 93 | 20240419 | 174300 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 94 | 20240419 | 174200 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 95 | 20240419 | 174100 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 96 | 20240419 | 174000 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 97 | 20240419 | 173900 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 98 | 20240419 | 173800 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 99 | 20240419 | 173700 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 100 | 20240419 | 173600 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 101 | 20240419 | 173500 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 102 | 20240419 | 173400 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 103 | 20240419 | 173300 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 104 | 20240419 | 173200 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 105 | 20240419 | 173100 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 106 | 20240419 | 173000 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 107 | 20240419 | 172900 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 108 | 20240419 | 172800 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 109 | 20240419 | 172700 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 110 | 20240419 | 172600 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 111 | 20240419 | 172500 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 112 | 20240419 | 172400 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 113 | 20240419 | 172300 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 114 | 20240419 | 172200 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 115 | 20240419 | 172100 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 116 | 20240419 | 172000 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 117 | 20240419 | 171900 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 118 | 20240419 | 171800 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 119 | 20240419 | 171700 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 120 | 20240419 | 171600 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 121 | 20240419 | 171500 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 122 | 20240419 | 171400 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 3323 |
| 123 | 20240419 | 171300 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 124 | 20240419 | 171200 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 125 | 20240419 | 171100 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 126 | 20240419 | 171000 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 127 | 20240419 | 170900 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 128 | 20240419 | 170800 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 129 | 20240419 | 170700 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 130 | 20240419 | 170600 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 131 | 20240419 | 170500 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 132 | 20240419 | 170400 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 133 | 20240419 | 170300 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 134 | 20240419 | 170200 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 135 | 20240419 | 170100 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 136 | 20240419 | 170000 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 137 | 20240419 | 165900 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 138 | 20240419 | 165800 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 139 | 20240419 | 165700 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 140 | 20240419 | 165600 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 141 | 20240419 | 165500 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 142 | 20240419 | 165400 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 143 | 20240419 | 165300 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 144 | 20240419 | 165200 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 145 | 20240419 | 165100 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 146 | 20240419 | 165000 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 147 | 20240419 | 164900 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 148 | 20240419 | 164800 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 149 | 20240419 | 164700 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 150 | 20240419 | 164600 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 151 | 20240419 | 164500 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 152 | 20240419 | 164400 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 3323 |
| 153 | 20240419 | 164300 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 154 | 20240419 | 164200 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 155 | 20240419 | 164100 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 156 | 20240419 | 164000 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 157 | 20240419 | 163900 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 158 | 20240419 | 163800 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 159 | 20240419 | 163700 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 160 | 20240419 | 163600 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 161 | 20240419 | 163500 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 162 | 20240419 | 163400 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 163 | 20240419 | 163300 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 164 | 20240419 | 163200 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 165 | 20240419 | 163100 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 166 | 20240419 | 163000 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 167 | 20240419 | 162900 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 168 | 20240419 | 162800 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 169 | 20240419 | 162700 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 170 | 20240419 | 162600 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 171 | 20240419 | 162500 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 172 | 20240419 | 162400 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 173 | 20240419 | 162300 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 174 | 20240419 | 162200 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 175 | 20240419 | 162100 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 176 | 20240419 | 162000 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 177 | 20240419 | 161900 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 178 | 20240419 | 161800 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 179 | 20240419 | 161700 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 180 | 20240419 | 161600 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 181 | 20240419 | 161500 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 182 | 20240419 | 161400 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 3323 |
| 183 | 20240419 | 161300 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 184 | 20240419 | 161200 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 185 | 20240419 | 161100 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 186 | 20240419 | 161000 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 187 | 20240419 | 160900 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 188 | 20240419 | 160800 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 189 | 20240419 | 160700 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 190 | 20240419 | 160600 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 191 | 20240419 | 160500 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 192 | 20240419 | 160400 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 193 | 20240419 | 160300 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 194 | 20240419 | 160200 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 195 | 20240419 | 160100 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 196 | 20240419 | 160000 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 197 | 20240419 | 155900 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 198 | 20240419 | 155800 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 199 | 20240419 | 155700 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 200 | 20240419 | 155600 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 201 | 20240419 | 155500 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 202 | 20240419 | 155400 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 203 | 20240419 | 155300 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 204 | 20240419 | 155200 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 205 | 20240419 | 155100 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 206 | 20240419 | 155000 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 207 | 20240419 | 154900 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 208 | 20240419 | 154800 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 209 | 20240419 | 154700 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 210 | 20240419 | 154600 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 211 | 20240419 | 154500 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 212 | 20240419 | 154400 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 3323 |
| 213 | 20240419 | 154300 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 214 | 20240419 | 154200 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 215 | 20240419 | 154100 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 216 | 20240419 | 154000 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 217 | 20240419 | 153900 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 218 | 20240419 | 153800 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 219 | 20240419 | 153700 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 220 | 20240419 | 153600 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 221 | 20240419 | 153500 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 222 | 20240419 | 153400 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 223 | 20240419 | 153300 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 224 | 20240419 | 153200 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 225 | 20240419 | 153100 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 226 | 20240419 | 153000 | 70665301500 | 238000 | 238000 | 238000 | 238000 | 3323 |
| 227 | 20240419 | 152900 | 69874427500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 228 | 20240419 | 152800 | 69874427500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 229 | 20240419 | 152700 | 69874427500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 230 | 20240419 | 152600 | 69874427500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 231 | 20240419 | 152500 | 69874427500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 232 | 20240419 | 152400 | 69874427500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 233 | 20240419 | 152300 | 69874427500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 234 | 20240419 | 152200 | 69874427500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 235 | 20240419 | 152100 | 69874427500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 236 | 20240419 | 152000 | 69874427500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 237 | 20240419 | 151900 | 69874427500 | 238000 | 238500 | 239000 | 238000 | 409 |
| 238 | 20240419 | 151800 | 69776985500 | 238500 | 239000 | 239000 | 238000 | 665 |
| 239 | 20240419 | 151700 | 69618374500 | 239000 | 239000 | 239000 | 237500 | 1718 |
| 240 | 20240419 | 151600 | 69208898000 | 239000 | 239000 | 239000 | 238500 | 251 |
| 241 | 20240419 | 151500 | 69149000500 | 239000 | 239000 | 239000 | 238500 | 394 |
| 242 | 20240419 | 151400 | 69054954000 | 239000 | 238500 | 239000 | 238000 | 372 |
| 243 | 20240419 | 151300 | 68966244500 | 238500 | 238500 | 238500 | 238000 | 415 |
| 244 | 20240419 | 151200 | 68867294500 | 238000 | 239000 | 239000 | 238000 | 1067 |
| 245 | 20240419 | 151100 | 68613104000 | 238500 | 238500 | 238500 | 238000 | 986 |
| 246 | 20240419 | 151000 | 68378002000 | 238500 | 238000 | 238500 | 237500 | 666 |
| 247 | 20240419 | 150900 | 68219392000 | 238000 | 238000 | 238000 | 237500 | 452 |
| 248 | 20240419 | 150800 | 68111903000 | 237500 | 238000 | 238000 | 237500 | 403 |
| 249 | 20240419 | 150700 | 68016052500 | 238000 | 237500 | 238000 | 237000 | 338 |
| 250 | 20240419 | 150600 | 67935778000 | 237500 | 237500 | 237500 | 237000 | 326 |
| 251 | 20240419 | 150500 | 67858395500 | 237000 | 237500 | 237500 | 237000 | 287 |
| 252 | 20240419 | 150400 | 67790246500 | 237000 | 237500 | 237500 | 236500 | 937 |
| 253 | 20240419 | 150300 | 67567915000 | 237500 | 237500 | 237500 | 237000 | 76 |
| 254 | 20240419 | 150200 | 67549868000 | 237500 | 237500 | 237500 | 237000 | 482 |
| 255 | 20240419 | 150100 | 67435438000 | 237500 | 237500 | 237500 | 237000 | 192 |
| 256 | 20240419 | 150000 | 67389840500 | 237500 | 237500 | 237500 | 237000 | 155 |
| 257 | 20240419 | 145900 | 67353065000 | 237500 | 237500 | 237500 | 237000 | 166 |
| 258 | 20240419 | 145800 | 67313644000 | 237500 | 237000 | 237500 | 237000 | 180 |
| 259 | 20240419 | 145700 | 67270946500 | 237500 | 237000 | 237500 | 237000 | 92 |
| 260 | 20240419 | 145600 | 67249111000 | 237500 | 237000 | 237500 | 236500 | 244 |
| 261 | 20240419 | 145500 | 67191285500 | 237000 | 236500 | 237000 | 236500 | 152 |
| 262 | 20240419 | 145400 | 67155274500 | 237000 | 237000 | 237000 | 236500 | 183 |
| 263 | 20240419 | 145300 | 67111922000 | 237000 | 237000 | 237500 | 236500 | 151 |
| 264 | 20240419 | 145200 | 67076108000 | 237000 | 237500 | 237500 | 236500 | 82 |
| 265 | 20240419 | 145100 | 67056683000 | 237500 | 237000 | 237500 | 236500 | 155 |
| 266 | 20240419 | 145000 | 67019926000 | 237500 | 237000 | 237500 | 236500 | 134 |
| 267 | 20240419 | 144900 | 66988124000 | 237000 | 237000 | 237000 | 236500 | 64 |
| 268 | 20240419 | 144800 | 66972974000 | 237000 | 236500 | 237000 | 236500 | 108 |
| 269 | 20240419 | 144700 | 66947409000 | 237000 | 237500 | 237500 | 236500 | 436 |
| 270 | 20240419 | 144600 | 66843897500 | 237500 | 237500 | 237500 | 237000 | 68 |
| 271 | 20240419 | 144500 | 66827765000 | 237500 | 237000 | 237500 | 237000 | 247 |
| 272 | 20240419 | 144400 | 66769219000 | 237500 | 237000 | 237500 | 237000 | 283 |
| 273 | 20240419 | 144300 | 66702109000 | 236500 | 237000 | 237000 | 236500 | 273 |
| 274 | 20240419 | 144200 | 66637500000 | 237000 | 237000 | 237000 | 236500 | 126 |
| 275 | 20240419 | 144100 | 66607679000 | 237000 | 237000 | 237000 | 236500 | 184 |
| 276 | 20240419 | 144000 | 66564089000 | 236500 | 236500 | 237000 | 236500 | 286 |
| 277 | 20240419 | 143900 | 66496434500 | 237000 | 237000 | 237000 | 236500 | 49 |
| 278 | 20240419 | 143800 | 66484839000 | 237000 | 236000 | 237000 | 236000 | 146 |
| 279 | 20240419 | 143700 | 66450299500 | 236500 | 236500 | 237000 | 236000 | 221 |
| 280 | 20240419 | 143600 | 66398093000 | 237000 | 236500 | 237000 | 236000 | 205 |
| 281 | 20240419 | 143500 | 66349594000 | 237000 | 237000 | 237000 | 236500 | 164 |
| 282 | 20240419 | 143400 | 66310743500 | 236500 | 237500 | 237500 | 236500 | 29 |
| 283 | 20240419 | 143300 | 66303867500 | 237500 | 237500 | 237500 | 237000 | 57 |
| 284 | 20240419 | 143200 | 66290351500 | 237500 | 237500 | 238000 | 237000 | 233 |
| 285 | 20240419 | 143100 | 66234988000 | 237000 | 237500 | 238000 | 237000 | 165 |
| 286 | 20240419 | 143000 | 66195868000 | 237500 | 237500 | 238000 | 237500 | 348 |
| 287 | 20240419 | 142900 | 66113185500 | 238000 | 237500 | 238000 | 237500 | 192 |
| 288 | 20240419 | 142800 | 66067520000 | 237500 | 237000 | 238000 | 237000 | 410 |
| 289 | 20240419 | 142700 | 65970149500 | 237000 | 237000 | 237500 | 237000 | 166 |
| 290 | 20240419 | 142600 | 65930757500 | 237500 | 237000 | 237500 | 236500 | 171 |
| 291 | 20240419 | 142500 | 65890186500 | 236500 | 236500 | 237500 | 236000 | 304 |
| 292 | 20240419 | 142400 | 65818264000 | 236500 | 237000 | 237500 | 236500 | 119 |
| 293 | 20240419 | 142300 | 65790077000 | 237000 | 237000 | 237500 | 236500 | 211 |
| 294 | 20240419 | 142200 | 65740008500 | 237000 | 237000 | 237500 | 236500 | 162 |
| 295 | 20240419 | 142100 | 65701600000 | 237000 | 237500 | 237500 | 236500 | 123 |
| 296 | 20240419 | 142000 | 65672466500 | 237000 | 237000 | 237500 | 236500 | 171 |
| 297 | 20240419 | 141900 | 65631877500 | 237000 | 236500 | 237500 | 236500 | 111 |
| 298 | 20240419 | 141800 | 65605591500 | 237500 | 237000 | 237500 | 236500 | 57 |
| 299 | 20240419 | 141700 | 65592083000 | 238000 | 236500 | 238000 | 236500 | 345 |
| 300 | 20240419 | 141600 | 65510215000 | 237000 | 237000 | 237500 | 236500 | 58 |
| 301 | 20240419 | 141500 | 65496488000 | 237000 | 237000 | 237500 | 236500 | 138 |
| 302 | 20240419 | 141400 | 65463806500 | 237000 | 237000 | 238000 | 236500 | 260 |
| 303 | 20240419 | 141300 | 65402116500 | 236500 | 237500 | 237500 | 236500 | 197 |
| 304 | 20240419 | 141200 | 65355399000 | 237500 | 237000 | 237500 | 237000 | 367 |
| 305 | 20240419 | 141100 | 65268263500 | 237000 | 237000 | 238000 | 236500 | 357 |
| 306 | 20240419 | 141000 | 65183434500 | 237000 | 237000 | 237500 | 236500 | 102 |
| 307 | 20240419 | 140900 | 65159247500 | 237500 | 236500 | 237500 | 236500 | 383 |
| 308 | 20240419 | 140800 | 65068435500 | 236500 | 237000 | 238500 | 236500 | 405 |
| 309 | 20240419 | 140700 | 64972358500 | 237500 | 237500 | 237500 | 237000 | 40 |
| 310 | 20240419 | 140600 | 64962867500 | 237500 | 237500 | 238000 | 237000 | 176 |
| 311 | 20240419 | 140500 | 64921064500 | 237500 | 238000 | 238500 | 237500 | 889 |
| 312 | 20240419 | 140400 | 64709384500 | 238000 | 237500 | 238000 | 237000 | 187 |
| 313 | 20240419 | 140300 | 64664983000 | 237000 | 237500 | 237500 | 237000 | 162 |
| 314 | 20240419 | 140200 | 64626546000 | 237500 | 237500 | 237500 | 237000 | 184 |
| 315 | 20240419 | 140100 | 64582850500 | 237500 | 236500 | 237500 | 236500 | 118 |
| 316 | 20240419 | 140000 | 64554872000 | 236500 | 237000 | 237000 | 236500 | 69 |
| 317 | 20240419 | 135900 | 64538540000 | 236500 | 237000 | 237000 | 236500 | 272 |
| 318 | 20240419 | 135800 | 64474099500 | 237000 | 236500 | 237000 | 236500 | 73 |
| 319 | 20240419 | 135700 | 64456814000 | 237000 | 236500 | 237000 | 236500 | 258 |
| 320 | 20240419 | 135600 | 64395785500 | 237000 | 237000 | 237000 | 236000 | 67 |
| 321 | 20240419 | 135500 | 64379939000 | 236500 | 236500 | 237000 | 236500 | 116 |
| 322 | 20240419 | 135400 | 64352492000 | 237000 | 236500 | 237500 | 236000 | 343 |
| 323 | 20240419 | 135300 | 64271404500 | 236500 | 237500 | 237500 | 236000 | 423 |
| 324 | 20240419 | 135200 | 64171337500 | 237500 | 237000 | 237500 | 237000 | 75 |
| 325 | 20240419 | 135100 | 64153547000 | 237000 | 237500 | 238000 | 236500 | 80 |
| 326 | 20240419 | 135000 | 64134576000 | 237500 | 238000 | 238000 | 237000 | 143 |
| 327 | 20240419 | 134900 | 64100609000 | 238000 | 238000 | 238000 | 237500 | 471 |
| 328 | 20240419 | 134800 | 63988726000 | 238000 | 238000 | 238000 | 237500 | 103 |
| 329 | 20240419 | 134700 | 63964222000 | 237500 | 238000 | 238500 | 237500 | 119 |
| 330 | 20240419 | 134600 | 63935911500 | 238000 | 238000 | 238000 | 237500 | 116 |
| 331 | 20240419 | 134500 | 63908315500 | 238000 | 238000 | 238000 | 237500 | 64 |
| 332 | 20240419 | 134400 | 63893113000 | 238000 | 237500 | 238000 | 237500 | 46 |
| 333 | 20240419 | 134300 | 63882186000 | 237500 | 237000 | 238000 | 237000 | 622 |
| 334 | 20240419 | 134200 | 63734199500 | 238000 | 237500 | 238000 | 236500 | 68 |
| 335 | 20240419 | 134100 | 63718057500 | 237500 | 237500 | 238000 | 237000 | 57 |
| 336 | 20240419 | 134000 | 63704536000 | 237500 | 237500 | 237500 | 237000 | 204 |
| 337 | 20240419 | 133900 | 63656109000 | 237500 | 236500 | 237500 | 236000 | 286 |
| 338 | 20240419 | 133800 | 63588436500 | 236000 | 236500 | 237000 | 236000 | 161 |
| 339 | 20240419 | 133700 | 63550353500 | 237000 | 237000 | 237000 | 236500 | 78 |
| 340 | 20240419 | 133600 | 63531876500 | 237000 | 236500 | 237000 | 236500 | 185 |
| 341 | 20240419 | 133500 | 63488081500 | 236500 | 236500 | 237000 | 236000 | 203 |
| 342 | 20240419 | 133400 | 63440085500 | 236000 | 237000 | 237000 | 236000 | 637 |
| 343 | 20240419 | 133300 | 63289520500 | 237000 | 237000 | 237500 | 236500 | 282 |
| 344 | 20240419 | 133200 | 63222655500 | 236500 | 238000 | 238000 | 236500 | 1236 |
| 345 | 20240419 | 133100 | 62929248500 | 238000 | 237500 | 238500 | 237500 | 171 |
| 346 | 20240419 | 133000 | 62888561000 | 238000 | 238000 | 238500 | 238000 | 357 |
| 347 | 20240419 | 132900 | 62803563500 | 238500 | 237500 | 238500 | 237500 | 534 |
| 348 | 20240419 | 132800 | 62676491500 | 238000 | 237500 | 238000 | 237500 | 61 |
| 349 | 20240419 | 132700 | 62661998000 | 237500 | 238000 | 238000 | 237500 | 90 |
| 350 | 20240419 | 132600 | 62640612500 | 238000 | 237500 | 238500 | 237500 | 467 |
| 351 | 20240419 | 132500 | 62529470000 | 238000 | 238000 | 238000 | 237500 | 310 |
| 352 | 20240419 | 132400 | 62455793500 | 237500 | 237000 | 237500 | 236500 | 1018 |
| 353 | 20240419 | 132300 | 62214428000 | 237000 | 237500 | 237500 | 237000 | 77 |
| 354 | 20240419 | 132200 | 62196164500 | 237500 | 237000 | 237500 | 237000 | 805 |
| 355 | 20240419 | 132100 | 62005245000 | 237500 | 237500 | 237500 | 237000 | 194 |
| 356 | 20240419 | 132000 | 61959190500 | 237500 | 237500 | 238000 | 237000 | 1239 |
| 357 | 20240419 | 131900 | 61664799000 | 237500 | 238000 | 238000 | 237500 | 184 |
| 358 | 20240419 | 131800 | 61621016000 | 237500 | 237500 | 238000 | 237000 | 353 |
| 359 | 20240419 | 131700 | 61537129500 | 237500 | 237500 | 237500 | 237000 | 121 |
| 360 | 20240419 | 131600 | 61508401500 | 237500 | 238000 | 238000 | 237000 | 265 |
| 361 | 20240419 | 131500 | 61445448500 | 238500 | 236500 | 238500 | 236500 | 2101 |
| 362 | 20240419 | 131400 | 60945592000 | 237000 | 237000 | 238000 | 237000 | 688 |
| 363 | 20240419 | 131300 | 60782245500 | 237000 | 236500 | 237500 | 236500 | 1852 |
| 364 | 20240419 | 131200 | 60343359500 | 236000 | 236000 | 236500 | 236000 | 548 |
| 365 | 20240419 | 131100 | 60213863000 | 236000 | 236000 | 236000 | 235000 | 406 |
| 366 | 20240419 | 131000 | 60118169500 | 236000 | 236000 | 236000 | 235500 | 300 |
| 367 | 20240419 | 130900 | 60047371000 | 236000 | 236000 | 236000 | 235000 | 661 |
| 368 | 20240419 | 130800 | 59891555500 | 236000 | 235500 | 236000 | 235500 | 320 |
| 369 | 20240419 | 130700 | 59816043000 | 236000 | 235000 | 236000 | 235000 | 958 |
| 370 | 20240419 | 130600 | 59590160500 | 235500 | 235000 | 235500 | 235000 | 317 |
| 371 | 20240419 | 130500 | 59515563000 | 235500 | 235500 | 235500 | 235000 | 96 |
| 372 | 20240419 | 130400 | 59492962500 | 235500 | 235000 | 235500 | 234500 | 322 |
| 373 | 20240419 | 130300 | 59417309500 | 235000 | 234500 | 235000 | 234500 | 268 |
| 374 | 20240419 | 130200 | 59354352000 | 235000 | 234500 | 235000 | 234500 | 120 |
| 375 | 20240419 | 130100 | 59326202500 | 234500 | 234500 | 235000 | 234500 | 191 |
| 376 | 20240419 | 130000 | 59281405000 | 234500 | 235000 | 235000 | 234000 | 504 |
| 377 | 20240419 | 125900 | 59163220500 | 235000 | 233000 | 235000 | 233000 | 500 |
| 378 | 20240419 | 125800 | 59046446500 | 234500 | 234000 | 234500 | 232500 | 1433 |
| 379 | 20240419 | 125700 | 58712306000 | 234000 | 234500 | 234500 | 234000 | 248 |
| 380 | 20240419 | 125600 | 58654170500 | 234500 | 235000 | 235000 | 234000 | 112 |
| 381 | 20240419 | 125500 | 58627911500 | 235000 | 234500 | 235000 | 234500 | 129 |
| 382 | 20240419 | 125400 | 58597654500 | 234500 | 233500 | 235000 | 233500 | 344 |
| 383 | 20240419 | 125300 | 58517130500 | 234000 | 234000 | 234500 | 234000 | 495 |
| 384 | 20240419 | 125200 | 58401251500 | 234500 | 235500 | 235500 | 234500 | 286 |
| 385 | 20240419 | 125100 | 58334111000 | 235000 | 235000 | 235500 | 234500 | 518 |
| 386 | 20240419 | 125000 | 58212293500 | 235500 | 235000 | 235500 | 234500 | 138 |
| 387 | 20240419 | 124900 | 58179870500 | 234500 | 235000 | 235000 | 234500 | 249 |
| 388 | 20240419 | 124800 | 58121397500 | 235000 | 234500 | 235000 | 234000 | 428 |
| 389 | 20240419 | 124700 | 58020852000 | 234500 | 234000 | 235000 | 233500 | 846 |
| 390 | 20240419 | 124600 | 57823157000 | 235000 | 234500 | 235000 | 234000 | 632 |
| 391 | 20240419 | 124500 | 57674831500 | 235000 | 233500 | 235000 | 233500 | 371 |
| 392 | 20240419 | 124400 | 57587837000 | 234000 | 234500 | 234500 | 234000 | 417 |
| 393 | 20240419 | 124300 | 57490205000 | 234500 | 235500 | 235500 | 234000 | 154 |
| 394 | 20240419 | 124200 | 57454077500 | 235500 | 233500 | 235500 | 233000 | 7825 |
| 395 | 20240419 | 124100 | 55613373000 | 233500 | 233500 | 234000 | 233000 | 627 |
| 396 | 20240419 | 124000 | 55467000500 | 233500 | 233500 | 234000 | 233000 | 409 |
| 397 | 20240419 | 123900 | 55371500500 | 233000 | 234000 | 235000 | 233000 | 826 |
| 398 | 20240419 | 123800 | 55178220500 | 234500 | 234000 | 235000 | 233000 | 994 |
| 399 | 20240419 | 123700 | 54945512000 | 234500 | 234500 | 234500 | 233500 | 830 |
| 400 | 20240419 | 123600 | 54751149000 | 234000 | 233000 | 234500 | 233000 | 888 |
| 401 | 20240419 | 123500 | 54543355000 | 233500 | 234000 | 234000 | 233500 | 338 |
| 402 | 20240419 | 123400 | 54464362000 | 233500 | 233500 | 234500 | 233500 | 1873 |
| 403 | 20240419 | 123300 | 54026270000 | 233500 | 233000 | 233500 | 232500 | 321 |
| 404 | 20240419 | 123200 | 53951415000 | 233000 | 233000 | 233000 | 232500 | 567 |
| 405 | 20240419 | 123100 | 53819507500 | 233000 | 233000 | 233500 | 233000 | 517 |
| 406 | 20240419 | 123000 | 53699024000 | 233000 | 233000 | 233500 | 232500 | 1369 |
| 407 | 20240419 | 122900 | 53379908500 | 233000 | 232500 | 233000 | 232000 | 696 |
| 408 | 20240419 | 122800 | 53217965000 | 232000 | 232500 | 232500 | 232000 | 141 |
| 409 | 20240419 | 122700 | 53185211500 | 232000 | 232000 | 232500 | 231500 | 417 |
| 410 | 20240419 | 122600 | 53088451000 | 232000 | 232500 | 232500 | 230500 | 615 |
| 411 | 20240419 | 122500 | 52945788000 | 232500 | 231500 | 232500 | 231500 | 514 |
| 412 | 20240419 | 122400 | 52826468000 | 230500 | 231500 | 232000 | 230500 | 521 |
| 413 | 20240419 | 122300 | 52705886000 | 231500 | 232000 | 232000 | 231000 | 229 |
| 414 | 20240419 | 122200 | 52652865500 | 232000 | 232000 | 232000 | 231000 | 1262 |
| 415 | 20240419 | 122100 | 52360189000 | 231500 | 231500 | 232500 | 231000 | 1003 |
| 416 | 20240419 | 122000 | 52127668000 | 231500 | 230500 | 231500 | 230500 | 1345 |
| 417 | 20240419 | 121900 | 51817031500 | 230000 | 230000 | 231000 | 229500 | 136 |
| 418 | 20240419 | 121800 | 51785710000 | 231000 | 229500 | 231000 | 229500 | 292 |
| 419 | 20240419 | 121700 | 51718393500 | 229500 | 230000 | 230500 | 229500 | 629 |
| 420 | 20240419 | 121600 | 51573862500 | 230000 | 230000 | 231000 | 229500 | 742 |
| 421 | 20240419 | 121500 | 51403097500 | 229500 | 230000 | 230000 | 229500 | 300 |
| 422 | 20240419 | 121400 | 51334131000 | 230000 | 229500 | 230000 | 229000 | 400 |
| 423 | 20240419 | 121300 | 51242465500 | 229000 | 229000 | 229500 | 229000 | 462 |
| 424 | 20240419 | 121200 | 51136610000 | 229000 | 229500 | 230000 | 229000 | 373 |
| 425 | 20240419 | 121100 | 51050999000 | 229500 | 230000 | 230500 | 229500 | 185 |
| 426 | 20240419 | 121000 | 51008442500 | 230000 | 230500 | 230500 | 229500 | 202 |
| 427 | 20240419 | 120900 | 50961981500 | 230000 | 230500 | 230500 | 229500 | 544 |
| 428 | 20240419 | 120800 | 50836906000 | 230000 | 230000 | 230500 | 229500 | 796 |
| 429 | 20240419 | 120700 | 50653847000 | 229500 | 229000 | 230000 | 229000 | 1439 |
| 430 | 20240419 | 120600 | 50323602500 | 229500 | 229500 | 229500 | 229000 | 285 |
| 431 | 20240419 | 120500 | 50258258500 | 229500 | 229000 | 229500 | 228500 | 151 |
| 432 | 20240419 | 120400 | 50223687500 | 229000 | 229000 | 229500 | 228500 | 341 |
| 433 | 20240419 | 120300 | 50145581500 | 229000 | 228500 | 229000 | 228000 | 1229 |
| 434 | 20240419 | 120200 | 49864622000 | 228500 | 228500 | 228500 | 228000 | 140 |
| 435 | 20240419 | 120100 | 49832633000 | 228500 | 227500 | 228500 | 227500 | 725 |
| 436 | 20240419 | 120000 | 49667364500 | 228000 | 227500 | 228000 | 227000 | 284 |
| 437 | 20240419 | 115900 | 49602789500 | 227000 | 227500 | 227500 | 227000 | 182 |
| 438 | 20240419 | 115800 | 49561404500 | 228000 | 227000 | 228000 | 227000 | 444 |
| 439 | 20240419 | 115700 | 49460393500 | 227000 | 227000 | 227500 | 226500 | 582 |
| 440 | 20240419 | 115600 | 49328296000 | 227000 | 227000 | 227500 | 227000 | 134 |
| 441 | 20240419 | 115500 | 49297853500 | 227000 | 226500 | 227500 | 226500 | 215 |
| 442 | 20240419 | 115400 | 49249034500 | 227000 | 226500 | 227500 | 226500 | 834 |
| 443 | 20240419 | 115300 | 49059777000 | 226500 | 226000 | 226500 | 226000 | 674 |
| 444 | 20240419 | 115200 | 48907263500 | 226500 | 226500 | 226500 | 226000 | 130 |
| 445 | 20240419 | 115100 | 48877857500 | 226500 | 226500 | 226500 | 225500 | 151 |
| 446 | 20240419 | 115000 | 48843713000 | 226500 | 225500 | 227000 | 225500 | 750 |
| 447 | 20240419 | 114900 | 48674210500 | 225500 | 225500 | 226000 | 224500 | 843 |
| 448 | 20240419 | 114800 | 48484467500 | 225500 | 226000 | 226500 | 224500 | 1165 |
| 449 | 20240419 | 114700 | 48222199000 | 226500 | 226500 | 227000 | 224000 | 21548 |
| 450 | 20240419 | 114600 | 43372767000 | 227000 | 227500 | 228000 | 226000 | 5807 |
| 451 | 20240419 | 114500 | 42057046500 | 227500 | 228000 | 228000 | 227000 | 618 |
| 452 | 20240419 | 114400 | 41916440000 | 227500 | 228000 | 228500 | 227000 | 677 |
| 453 | 20240419 | 114300 | 41762253500 | 228500 | 228500 | 229000 | 227000 | 7420 |
| 454 | 20240419 | 114200 | 40076255000 | 228500 | 228500 | 230000 | 227500 | 6085 |
| 455 | 20240419 | 114100 | 38690436500 | 228500 | 230000 | 230500 | 228500 | 3058 |
| 456 | 20240419 | 114000 | 37990755500 | 230000 | 230500 | 231000 | 230000 | 110 |
| 457 | 20240419 | 113900 | 37965423000 | 230000 | 231000 | 231000 | 230000 | 286 |
| 458 | 20240419 | 113800 | 37899516000 | 231000 | 230500 | 231000 | 229500 | 292 |
| 459 | 20240419 | 113700 | 37832174500 | 230500 | 230000 | 230500 | 229500 | 103 |
| 460 | 20240419 | 113600 | 37808468500 | 230000 | 229500 | 230500 | 229500 | 674 |
| 461 | 20240419 | 113500 | 37653360000 | 229500 | 229000 | 229500 | 228500 | 635 |
| 462 | 20240419 | 113400 | 37507946000 | 229500 | 230000 | 231000 | 228500 | 2345 |
| 463 | 20240419 | 113300 | 36971422500 | 231000 | 230000 | 231000 | 230000 | 214 |
| 464 | 20240419 | 113200 | 36922166000 | 230000 | 230000 | 231000 | 230000 | 83 |
| 465 | 20240419 | 113100 | 36903058500 | 230500 | 230500 | 230500 | 230000 | 145 |
| 466 | 20240419 | 113000 | 36869675000 | 230500 | 230500 | 231000 | 229500 | 215 |
| 467 | 20240419 | 112900 | 36820184000 | 230000 | 230500 | 231000 | 229500 | 1611 |
| 468 | 20240419 | 112800 | 36450085000 | 231000 | 231000 | 231500 | 230500 | 107 |
| 469 | 20240419 | 112700 | 36425376500 | 231000 | 231000 | 231500 | 230500 | 343 |
| 470 | 20240419 | 112600 | 36346143500 | 231000 | 230500 | 231000 | 230000 | 375 |
| 471 | 20240419 | 112500 | 36259677000 | 231000 | 230000 | 231000 | 229500 | 570 |
| 472 | 20240419 | 112400 | 36128509000 | 230500 | 230000 | 231000 | 229000 | 1741 |
| 473 | 20240419 | 112300 | 35728194000 | 230000 | 229500 | 231000 | 229500 | 116 |
| 474 | 20240419 | 112200 | 35701458000 | 231000 | 230000 | 231000 | 229500 | 159 |
| 475 | 20240419 | 112100 | 35664887000 | 231500 | 230000 | 231500 | 229000 | 1709 |
| 476 | 20240419 | 112000 | 35271137500 | 230500 | 230000 | 230500 | 229500 | 477 |
| 477 | 20240419 | 111900 | 35161463000 | 230000 | 230000 | 230500 | 228500 | 2958 |
| 478 | 20240419 | 111800 | 34484033000 | 229500 | 230500 | 230500 | 229500 | 969 |
| 479 | 20240419 | 111700 | 34261233000 | 230500 | 231500 | 232000 | 230000 | 981 |
| 480 | 20240419 | 111600 | 34034424500 | 232000 | 230500 | 232000 | 230000 | 820 |
| 481 | 20240419 | 111500 | 33844934500 | 230500 | 230500 | 231000 | 230000 | 779 |
| 482 | 20240419 | 111400 | 33665456500 | 231000 | 231000 | 231000 | 230500 | 262 |
| 483 | 20240419 | 111300 | 33605047000 | 230500 | 231000 | 231500 | 230500 | 273 |
| 484 | 20240419 | 111200 | 33542009000 | 230500 | 230000 | 232000 | 230000 | 399 |
| 485 | 20240419 | 111100 | 33449839500 | 230000 | 230500 | 231500 | 230000 | 159 |
| 486 | 20240419 | 111000 | 33413161500 | 231000 | 231500 | 231500 | 230500 | 320 |
| 487 | 20240419 | 110900 | 33339235500 | 231000 | 231000 | 232000 | 230500 | 235 |
| 488 | 20240419 | 110800 | 33284981500 | 231000 | 230500 | 232000 | 230000 | 549 |
| 489 | 20240419 | 110700 | 33158095500 | 230000 | 230500 | 231000 | 230000 | 527 |
| 490 | 20240419 | 110600 | 33036619500 | 230500 | 230500 | 231000 | 230500 | 353 |
| 491 | 20240419 | 110500 | 32955209500 | 230500 | 230500 | 231500 | 229500 | 1649 |
| 492 | 20240419 | 110400 | 32574713500 | 230000 | 230000 | 230500 | 229500 | 3259 |
| 493 | 20240419 | 110300 | 31825204500 | 230000 | 230000 | 231000 | 230000 | 3786 |
| 494 | 20240419 | 110200 | 30954179500 | 230000 | 230500 | 231500 | 230000 | 3285 |
| 495 | 20240419 | 110100 | 30197817000 | 231500 | 231000 | 232000 | 230500 | 737 |
| 496 | 20240419 | 110000 | 30027351000 | 231500 | 231500 | 232000 | 231500 | 307 |
| 497 | 20240419 | 105900 | 29956277000 | 231500 | 231500 | 232000 | 231000 | 450 |
| 498 | 20240419 | 105800 | 29852097500 | 231500 | 232000 | 232000 | 231500 | 145 |
| 499 | 20240419 | 105700 | 29818511500 | 231500 | 232500 | 233000 | 231500 | 516 |
| 500 | 20240419 | 105600 | 29698618000 | 233000 | 233500 | 233500 | 232500 | 129 |
| 501 | 20240419 | 105500 | 29668601000 | 233000 | 233000 | 233500 | 232500 | 466 |
| 502 | 20240419 | 105400 | 29560047500 | 232500 | 233000 | 233500 | 232500 | 1028 |
| 503 | 20240419 | 105300 | 29320559000 | 233000 | 233000 | 233000 | 232500 | 308 |
| 504 | 20240419 | 105200 | 29248894500 | 232500 | 232500 | 232500 | 232000 | 310 |
| 505 | 20240419 | 105100 | 29176838000 | 232000 | 231500 | 232500 | 231500 | 459 |
| 506 | 20240419 | 105000 | 29070410000 | 232000 | 231000 | 233000 | 231000 | 1209 |
| 507 | 20240419 | 104900 | 28789592500 | 231000 | 231500 | 231500 | 230000 | 897 |
| 508 | 20240419 | 104800 | 28582455000 | 231000 | 231000 | 232000 | 231000 | 338 |
| 509 | 20240419 | 104700 | 28504231000 | 231000 | 231000 | 231500 | 230500 | 387 |
| 510 | 20240419 | 104600 | 28414827500 | 231500 | 231000 | 231500 | 230000 | 295 |
| 511 | 20240419 | 104500 | 28346715500 | 230500 | 230000 | 231500 | 229000 | 1565 |
| 512 | 20240419 | 104400 | 27987371500 | 230000 | 232000 | 232000 | 229000 | 7318 |
| 513 | 20240419 | 104300 | 26303781000 | 231000 | 232500 | 232500 | 231000 | 155 |
| 514 | 20240419 | 104200 | 26267889000 | 231000 | 232000 | 232500 | 231000 | 635 |
| 515 | 20240419 | 104100 | 26120981000 | 232500 | 231500 | 232500 | 230000 | 2023 |
| 516 | 20240419 | 104000 | 25654680500 | 231500 | 231500 | 232500 | 230500 | 1630 |
| 517 | 20240419 | 103900 | 25278356000 | 231500 | 232000 | 232500 | 231500 | 412 |
| 518 | 20240419 | 103800 | 25182766000 | 232000 | 231500 | 232500 | 231500 | 577 |
| 519 | 20240419 | 103700 | 25048910500 | 232000 | 231500 | 232000 | 230000 | 2959 |
| 520 | 20240419 | 103600 | 24366454000 | 232000 | 231500 | 232500 | 230500 | 2566 |
| 521 | 20240419 | 103500 | 23772216500 | 231500 | 230500 | 232500 | 230000 | 2636 |
| 522 | 20240419 | 103400 | 23164847000 | 232000 | 232000 | 233000 | 230500 | 7002 |
| 523 | 20240419 | 103300 | 21546832000 | 232000 | 232500 | 233500 | 231500 | 963 |
| 524 | 20240419 | 103200 | 21323155000 | 232000 | 232500 | 233500 | 232000 | 1470 |
| 525 | 20240419 | 103100 | 20981945000 | 232500 | 234000 | 234000 | 232000 | 2744 |
| 526 | 20240419 | 103000 | 20343174500 | 234000 | 234000 | 234000 | 233500 | 102 |
| 527 | 20240419 | 102900 | 20319350000 | 234000 | 234000 | 235000 | 234000 | 469 |
| 528 | 20240419 | 102800 | 20209430500 | 234500 | 235000 | 235000 | 234000 | 37 |
| 529 | 20240419 | 102700 | 20200758000 | 235000 | 235000 | 235500 | 234000 | 528 |
| 530 | 20240419 | 102600 | 20076692000 | 235000 | 235000 | 235500 | 235000 | 102 |
| 531 | 20240419 | 102500 | 20052696000 | 235000 | 234500 | 235000 | 234000 | 1803 |
| 532 | 20240419 | 102400 | 19629495500 | 234500 | 235000 | 235000 | 233500 | 1101 |
| 533 | 20240419 | 102300 | 19371827500 | 234500 | 234500 | 235000 | 234000 | 784 |
| 534 | 20240419 | 102200 | 19188047000 | 234500 | 235000 | 235000 | 234500 | 280 |
| 535 | 20240419 | 102100 | 19122367000 | 235000 | 234500 | 235000 | 234000 | 636 |
| 536 | 20240419 | 102000 | 18973223500 | 234500 | 235000 | 235000 | 234500 | 210 |
| 537 | 20240419 | 101900 | 18923961000 | 234000 | 234000 | 235000 | 234000 | 342 |
| 538 | 20240419 | 101800 | 18843784500 | 234000 | 234500 | 235000 | 234000 | 559 |
| 539 | 20240419 | 101700 | 18712753500 | 234500 | 234500 | 235000 | 234500 | 539 |
| 540 | 20240419 | 101600 | 18586338000 | 234500 | 234000 | 234500 | 233500 | 362 |
| 541 | 20240419 | 101500 | 18501616500 | 234000 | 234000 | 234500 | 234000 | 54 |
| 542 | 20240419 | 101400 | 18488970500 | 234500 | 234000 | 234500 | 233500 | 255 |
| 543 | 20240419 | 101300 | 18429325500 | 234000 | 233500 | 234000 | 233500 | 76 |
| 544 | 20240419 | 101200 | 18411558500 | 233500 | 233500 | 234000 | 233000 | 354 |
| 545 | 20240419 | 101100 | 18328861000 | 234000 | 234000 | 234000 | 233500 | 106 |
| 546 | 20240419 | 101000 | 18304083000 | 234000 | 234000 | 234000 | 233500 | 108 |
| 547 | 20240419 | 100900 | 18278839000 | 234000 | 234000 | 234500 | 234000 | 223 |
| 548 | 20240419 | 100800 | 18226643500 | 234500 | 234500 | 234500 | 233500 | 1062 |
| 549 | 20240419 | 100700 | 17978527000 | 234000 | 234500 | 234500 | 234000 | 246 |
| 550 | 20240419 | 100600 | 17920892500 | 234500 | 233500 | 234500 | 233500 | 290 |
| 551 | 20240419 | 100500 | 17853026000 | 234000 | 233500 | 234000 | 233500 | 249 |
| 552 | 20240419 | 100400 | 17794865000 | 234000 | 233500 | 234000 | 233000 | 200 |
| 553 | 20240419 | 100300 | 17748163000 | 233500 | 233500 | 234000 | 233500 | 341 |
| 554 | 20240419 | 100200 | 17668536500 | 233500 | 234000 | 234000 | 233500 | 186 |
| 555 | 20240419 | 100100 | 17625096000 | 234000 | 233500 | 234000 | 233500 | 104 |
| 556 | 20240419 | 100000 | 17600772000 | 234000 | 233000 | 234000 | 232500 | 145 |
| 557 | 20240419 | 095900 | 17566922500 | 233000 | 232000 | 233000 | 232000 | 266 |
| 558 | 20240419 | 095800 | 17505068500 | 232000 | 232500 | 233000 | 232000 | 650 |
| 559 | 20240419 | 095700 | 17354185500 | 232500 | 234000 | 234500 | 232500 | 2536 |
| 560 | 20240419 | 095600 | 16762352000 | 234500 | 234000 | 234500 | 234000 | 96 |
| 561 | 20240419 | 095500 | 16739872500 | 234500 | 234000 | 234500 | 234000 | 185 |
| 562 | 20240419 | 095400 | 16696553500 | 234500 | 234000 | 234500 | 234000 | 544 |
| 563 | 20240419 | 095300 | 16569223000 | 234000 | 234000 | 234000 | 233500 | 154 |
| 564 | 20240419 | 095200 | 16533230000 | 233500 | 234000 | 234000 | 233500 | 109 |
| 565 | 20240419 | 095100 | 16507725000 | 234500 | 234000 | 234500 | 234000 | 175 |
| 566 | 20240419 | 095000 | 16466770500 | 234000 | 234000 | 234000 | 233500 | 450 |
| 567 | 20240419 | 094900 | 16361527000 | 233500 | 234000 | 234000 | 233500 | 28 |
| 568 | 20240419 | 094800 | 16354978000 | 234000 | 234000 | 234000 | 233500 | 284 |
| 569 | 20240419 | 094700 | 16288525000 | 234000 | 234500 | 234500 | 234000 | 625 |
| 570 | 20240419 | 094600 | 16142263000 | 234000 | 235000 | 235000 | 234000 | 595 |
| 571 | 20240419 | 094500 | 16002773000 | 234500 | 235000 | 235000 | 234500 | 288 |
| 572 | 20240419 | 094400 | 15935119500 | 235000 | 234500 | 235000 | 234500 | 268 |
| 573 | 20240419 | 094300 | 15872160500 | 234500 | 235000 | 235000 | 234500 | 189 |
| 574 | 20240419 | 094200 | 15827793500 | 235000 | 234500 | 235000 | 234000 | 218 |
| 575 | 20240419 | 094100 | 15776708500 | 234500 | 235000 | 235500 | 234000 | 1052 |
| 576 | 20240419 | 094000 | 15530005500 | 235500 | 234500 | 235500 | 234500 | 823 |
| 577 | 20240419 | 093900 | 15336660500 | 235000 | 235000 | 235000 | 234500 | 166 |
| 578 | 20240419 | 093800 | 15297717000 | 235000 | 235000 | 235000 | 234000 | 951 |
| 579 | 20240419 | 093700 | 15074574500 | 234500 | 234000 | 235000 | 234000 | 655 |
| 580 | 20240419 | 093600 | 14920992500 | 234000 | 233500 | 234500 | 233500 | 368 |
| 581 | 20240419 | 093500 | 14834811000 | 233500 | 233000 | 233500 | 233000 | 520 |
| 582 | 20240419 | 093400 | 14713454000 | 233500 | 233000 | 234000 | 232500 | 515 |
| 583 | 20240419 | 093300 | 14593418500 | 233000 | 233000 | 234000 | 232500 | 366 |
| 584 | 20240419 | 093200 | 14508063000 | 233500 | 231500 | 233500 | 231500 | 640 |
| 585 | 20240419 | 093100 | 14359361500 | 232000 | 231500 | 232500 | 230500 | 3888 |
| 586 | 20240419 | 093000 | 13460379500 | 232000 | 232000 | 233000 | 231500 | 794 |
| 587 | 20240419 | 092900 | 13276132500 | 232000 | 233000 | 233500 | 232000 | 4725 |
| 588 | 20240419 | 092800 | 12177042000 | 233000 | 233500 | 234500 | 233000 | 1231 |
| 589 | 20240419 | 092700 | 11889465000 | 234000 | 234500 | 234500 | 233500 | 658 |
| 590 | 20240419 | 092600 | 11735676000 | 234000 | 233500 | 234000 | 233000 | 1209 |
| 591 | 20240419 | 092500 | 11453319000 | 233500 | 233000 | 234000 | 233000 | 360 |
| 592 | 20240419 | 092400 | 11369233000 | 233500 | 233500 | 233500 | 233000 | 351 |
| 593 | 20240419 | 092300 | 11287279500 | 233500 | 233500 | 234000 | 233000 | 989 |
| 594 | 20240419 | 092200 | 11056645500 | 233000 | 233500 | 234000 | 233000 | 1689 |
| 595 | 20240419 | 092100 | 10662823000 | 233500 | 233500 | 234000 | 233500 | 181 |
| 596 | 20240419 | 092000 | 10620548000 | 234000 | 234000 | 234500 | 233500 | 443 |
| 597 | 20240419 | 091900 | 10517023000 | 234000 | 234000 | 235000 | 233500 | 885 |
| 598 | 20240419 | 091800 | 10309947500 | 234000 | 234500 | 235000 | 233500 | 1342 |
| 599 | 20240419 | 091700 | 9995868000 | 234500 | 234500 | 235500 | 234500 | 365 |
| 600 | 20240419 | 091600 | 9910149000 | 235000 | 235500 | 235500 | 234500 | 315 |
| 601 | 20240419 | 091500 | 9836231000 | 235500 | 234500 | 235500 | 234500 | 1154 |
| 602 | 20240419 | 091400 | 9565166500 | 235000 | 234500 | 235000 | 233000 | 2028 |
| 603 | 20240419 | 091300 | 9091038000 | 234500 | 235000 | 235000 | 233500 | 818 |
| 604 | 20240419 | 091200 | 8899328500 | 235000 | 234000 | 235500 | 232500 | 1254 |
| 605 | 20240419 | 091100 | 8606531000 | 234000 | 233500 | 234500 | 232500 | 1600 |
| 606 | 20240419 | 091000 | 8233525500 | 233500 | 234500 | 234500 | 232500 | 4217 |
| 607 | 20240419 | 090900 | 7248304000 | 234500 | 234500 | 234500 | 234000 | 435 |
| 608 | 20240419 | 090800 | 7146427000 | 234000 | 234000 | 234500 | 234000 | 1161 |
| 609 | 20240419 | 090700 | 6874664000 | 234000 | 233500 | 234500 | 232000 | 4081 |
| 610 | 20240419 | 090600 | 5922644500 | 233500 | 236000 | 236000 | 233000 | 4228 |
| 611 | 20240419 | 090500 | 4931656000 | 236000 | 236000 | 237000 | 235500 | 2002 |
| 612 | 20240419 | 090400 | 4458739000 | 236000 | 236500 | 237000 | 235500 | 2493 |
| 613 | 20240419 | 090300 | 3869975000 | 236000 | 236500 | 237500 | 235000 | 3524 |
| 614 | 20240419 | 090200 | 3039704500 | 236500 | 238500 | 239000 | 236000 | 2882 |
| 615 | 20240419 | 090100 | 2355061500 | 238500 | 238500 | 238500 | 237000 | 1231 |
| 616 | 20240419 | 090000 | 2062648000 | 237500 | 239500 | 240000 | 236000 | 8644 |