36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240411 | 191400 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 11436 |
| 3 | 20240411 | 191300 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 4 | 20240411 | 191200 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 5 | 20240411 | 191100 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 6 | 20240411 | 191000 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 7 | 20240411 | 190900 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 8 | 20240411 | 190800 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 9 | 20240411 | 190700 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 10 | 20240411 | 190600 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 11 | 20240411 | 190500 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 12 | 20240411 | 190400 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 13 | 20240411 | 190300 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 14 | 20240411 | 190200 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 15 | 20240411 | 190100 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 16 | 20240411 | 190000 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 17 | 20240411 | 185900 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 18 | 20240411 | 185800 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 19 | 20240411 | 185700 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 20 | 20240411 | 185600 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 21 | 20240411 | 185500 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 22 | 20240411 | 185400 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 23 | 20240411 | 185300 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 24 | 20240411 | 185200 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 25 | 20240411 | 185100 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 26 | 20240411 | 185000 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 27 | 20240411 | 184900 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 28 | 20240411 | 184800 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 29 | 20240411 | 184700 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 30 | 20240411 | 184600 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 31 | 20240411 | 184500 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 32 | 20240411 | 184400 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 11436 |
| 33 | 20240411 | 184300 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 34 | 20240411 | 184200 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 35 | 20240411 | 184100 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 36 | 20240411 | 184000 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 37 | 20240411 | 183900 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 38 | 20240411 | 183800 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 39 | 20240411 | 183700 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 40 | 20240411 | 183600 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 41 | 20240411 | 183500 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 42 | 20240411 | 183400 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 43 | 20240411 | 183300 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 44 | 20240411 | 183200 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 45 | 20240411 | 183100 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 46 | 20240411 | 183000 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 47 | 20240411 | 182900 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 48 | 20240411 | 182800 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 49 | 20240411 | 182700 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 50 | 20240411 | 182600 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 51 | 20240411 | 182500 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 52 | 20240411 | 182400 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 53 | 20240411 | 182300 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 54 | 20240411 | 182200 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 55 | 20240411 | 182100 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 56 | 20240411 | 182000 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 57 | 20240411 | 181900 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 58 | 20240411 | 181800 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 59 | 20240411 | 181700 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 60 | 20240411 | 181600 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 61 | 20240411 | 181500 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 62 | 20240411 | 181400 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 11436 |
| 63 | 20240411 | 181300 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 64 | 20240411 | 181200 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 65 | 20240411 | 181100 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 66 | 20240411 | 181000 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 67 | 20240411 | 180900 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 68 | 20240411 | 180800 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 69 | 20240411 | 180700 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 70 | 20240411 | 180600 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 71 | 20240411 | 180500 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 72 | 20240411 | 180400 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 73 | 20240411 | 180300 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 74 | 20240411 | 180200 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 75 | 20240411 | 180100 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 76 | 20240411 | 180000 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 77 | 20240411 | 175900 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 78 | 20240411 | 175800 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 79 | 20240411 | 175700 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 80 | 20240411 | 175600 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 81 | 20240411 | 175500 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 82 | 20240411 | 175400 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 83 | 20240411 | 175300 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 84 | 20240411 | 175200 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 85 | 20240411 | 175100 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 86 | 20240411 | 175000 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 87 | 20240411 | 174900 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 88 | 20240411 | 174800 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 89 | 20240411 | 174700 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 90 | 20240411 | 174600 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 91 | 20240411 | 174500 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 92 | 20240411 | 174400 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 11436 |
| 93 | 20240411 | 174300 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 94 | 20240411 | 174200 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 95 | 20240411 | 174100 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 96 | 20240411 | 174000 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 97 | 20240411 | 173900 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 98 | 20240411 | 173800 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 99 | 20240411 | 173700 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 100 | 20240411 | 173600 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 101 | 20240411 | 173500 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 102 | 20240411 | 173400 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 103 | 20240411 | 173300 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 104 | 20240411 | 173200 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 105 | 20240411 | 173100 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 106 | 20240411 | 173000 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 107 | 20240411 | 172900 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 108 | 20240411 | 172800 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 109 | 20240411 | 172700 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 110 | 20240411 | 172600 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 111 | 20240411 | 172500 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 112 | 20240411 | 172400 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 113 | 20240411 | 172300 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 114 | 20240411 | 172200 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 115 | 20240411 | 172100 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 116 | 20240411 | 172000 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 117 | 20240411 | 171900 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 118 | 20240411 | 171800 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 119 | 20240411 | 171700 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 120 | 20240411 | 171600 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 121 | 20240411 | 171500 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 122 | 20240411 | 171400 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 11436 |
| 123 | 20240411 | 171300 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 124 | 20240411 | 171200 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 125 | 20240411 | 171100 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 126 | 20240411 | 171000 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 127 | 20240411 | 170900 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 128 | 20240411 | 170800 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 129 | 20240411 | 170700 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 130 | 20240411 | 170600 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 131 | 20240411 | 170500 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 132 | 20240411 | 170400 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 133 | 20240411 | 170300 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 134 | 20240411 | 170200 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 135 | 20240411 | 170100 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 136 | 20240411 | 170000 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 137 | 20240411 | 165900 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 138 | 20240411 | 165800 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 139 | 20240411 | 165700 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 140 | 20240411 | 165600 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 141 | 20240411 | 165500 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 142 | 20240411 | 165400 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 143 | 20240411 | 165300 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 144 | 20240411 | 165200 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 145 | 20240411 | 165100 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 146 | 20240411 | 165000 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 147 | 20240411 | 164900 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 148 | 20240411 | 164800 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 149 | 20240411 | 164700 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 150 | 20240411 | 164600 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 151 | 20240411 | 164500 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 152 | 20240411 | 164400 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 11436 |
| 153 | 20240411 | 164300 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 154 | 20240411 | 164200 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 155 | 20240411 | 164100 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 156 | 20240411 | 164000 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 157 | 20240411 | 163900 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 158 | 20240411 | 163800 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 159 | 20240411 | 163700 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 160 | 20240411 | 163600 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 161 | 20240411 | 163500 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 162 | 20240411 | 163400 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 163 | 20240411 | 163300 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 164 | 20240411 | 163200 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 165 | 20240411 | 163100 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 166 | 20240411 | 163000 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 167 | 20240411 | 162900 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 168 | 20240411 | 162800 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 169 | 20240411 | 162700 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 170 | 20240411 | 162600 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 171 | 20240411 | 162500 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 172 | 20240411 | 162400 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 173 | 20240411 | 162300 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 174 | 20240411 | 162200 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 175 | 20240411 | 162100 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 176 | 20240411 | 162000 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 177 | 20240411 | 161900 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 178 | 20240411 | 161800 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 179 | 20240411 | 161700 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 180 | 20240411 | 161600 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 181 | 20240411 | 161500 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 182 | 20240411 | 161400 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 11436 |
| 183 | 20240411 | 161300 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 184 | 20240411 | 161200 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 185 | 20240411 | 161100 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 186 | 20240411 | 161000 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 187 | 20240411 | 160900 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 188 | 20240411 | 160800 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 189 | 20240411 | 160700 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 190 | 20240411 | 160600 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 191 | 20240411 | 160500 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 192 | 20240411 | 160400 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 193 | 20240411 | 160300 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 194 | 20240411 | 160200 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 195 | 20240411 | 160100 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 196 | 20240411 | 160000 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 197 | 20240411 | 155900 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 198 | 20240411 | 155800 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 199 | 20240411 | 155700 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 200 | 20240411 | 155600 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 201 | 20240411 | 155500 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 202 | 20240411 | 155400 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 203 | 20240411 | 155300 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 204 | 20240411 | 155200 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 205 | 20240411 | 155100 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 206 | 20240411 | 155000 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 207 | 20240411 | 154900 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 208 | 20240411 | 154800 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 209 | 20240411 | 154700 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 210 | 20240411 | 154600 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 211 | 20240411 | 154500 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 212 | 20240411 | 154400 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 11436 |
| 213 | 20240411 | 154300 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 214 | 20240411 | 154200 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 215 | 20240411 | 154100 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 216 | 20240411 | 154000 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 217 | 20240411 | 153900 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 218 | 20240411 | 153800 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 219 | 20240411 | 153700 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 220 | 20240411 | 153600 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 221 | 20240411 | 153500 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 222 | 20240411 | 153400 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 223 | 20240411 | 153300 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 224 | 20240411 | 153200 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 225 | 20240411 | 153100 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 226 | 20240411 | 153000 | 73497768000 | 257000 | 257000 | 257000 | 257000 | 11436 |
| 227 | 20240411 | 152900 | 70558716000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 228 | 20240411 | 152800 | 70558716000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 229 | 20240411 | 152700 | 70558716000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 230 | 20240411 | 152600 | 70558716000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 231 | 20240411 | 152500 | 70558716000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 232 | 20240411 | 152400 | 70558716000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 233 | 20240411 | 152300 | 70558716000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 234 | 20240411 | 152200 | 70558716000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 235 | 20240411 | 152100 | 70558716000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 236 | 20240411 | 152000 | 70558716000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 237 | 20240411 | 151900 | 70558716000 | 258500 | 258500 | 258500 | 257000 | 507 |
| 238 | 20240411 | 151800 | 70428115000 | 258500 | 258000 | 258500 | 257000 | 501 |
| 239 | 20240411 | 151700 | 70298981000 | 257500 | 257500 | 258000 | 257000 | 389 |
| 240 | 20240411 | 151600 | 70198887500 | 257500 | 257500 | 258000 | 257000 | 166 |
| 241 | 20240411 | 151500 | 70156112000 | 257500 | 258000 | 258000 | 257000 | 357 |
| 242 | 20240411 | 151400 | 70064087500 | 258000 | 258500 | 258500 | 257000 | 950 |
| 243 | 20240411 | 151300 | 69819114000 | 258500 | 258500 | 258500 | 258000 | 504 |
| 244 | 20240411 | 151200 | 69688928500 | 258500 | 258500 | 258500 | 258000 | 417 |
| 245 | 20240411 | 151100 | 69581214000 | 258500 | 258500 | 258500 | 258000 | 408 |
| 246 | 20240411 | 151000 | 69475784000 | 258000 | 258500 | 258500 | 258000 | 1117 |
| 247 | 20240411 | 150900 | 69187230500 | 258500 | 258500 | 258500 | 257500 | 890 |
| 248 | 20240411 | 150800 | 68957668500 | 258000 | 258500 | 258500 | 257500 | 380 |
| 249 | 20240411 | 150700 | 68859536000 | 258500 | 258500 | 259000 | 258000 | 543 |
| 250 | 20240411 | 150600 | 68719079500 | 258500 | 258500 | 259000 | 258000 | 702 |
| 251 | 20240411 | 150500 | 68537576500 | 258500 | 258000 | 258500 | 258000 | 380 |
| 252 | 20240411 | 150400 | 68439422500 | 258000 | 257000 | 258500 | 257000 | 491 |
| 253 | 20240411 | 150300 | 68312806000 | 257500 | 256500 | 257500 | 256000 | 453 |
| 254 | 20240411 | 150200 | 68196562000 | 257000 | 257000 | 257000 | 255500 | 555 |
| 255 | 20240411 | 150100 | 68054239000 | 257000 | 257000 | 257500 | 256000 | 430 |
| 256 | 20240411 | 150000 | 67943865000 | 257000 | 257500 | 258000 | 256000 | 371 |
| 257 | 20240411 | 145900 | 67848477500 | 258000 | 257500 | 258000 | 256000 | 345 |
| 258 | 20240411 | 145800 | 67759790000 | 257500 | 257000 | 257500 | 256500 | 205 |
| 259 | 20240411 | 145700 | 67707147000 | 257000 | 256000 | 257500 | 256000 | 657 |
| 260 | 20240411 | 145600 | 67538765000 | 256000 | 256500 | 257000 | 256000 | 330 |
| 261 | 20240411 | 145500 | 67454145000 | 256500 | 257000 | 257000 | 256500 | 175 |
| 262 | 20240411 | 145400 | 67409216500 | 257000 | 258000 | 258500 | 257000 | 759 |
| 263 | 20240411 | 145300 | 67213712000 | 258500 | 258000 | 258500 | 258000 | 134 |
| 264 | 20240411 | 145200 | 67179106000 | 258500 | 258500 | 259000 | 258000 | 320 |
| 265 | 20240411 | 145100 | 67096392500 | 258500 | 258500 | 259000 | 258500 | 281 |
| 266 | 20240411 | 145000 | 67023727000 | 258500 | 258000 | 258500 | 258000 | 377 |
| 267 | 20240411 | 144900 | 66926313000 | 258000 | 258500 | 259000 | 258000 | 216 |
| 268 | 20240411 | 144800 | 66870523000 | 258500 | 259000 | 259000 | 258000 | 842 |
| 269 | 20240411 | 144700 | 66652953500 | 259000 | 258000 | 259000 | 258000 | 376 |
| 270 | 20240411 | 144600 | 66555759500 | 258000 | 258000 | 258500 | 258000 | 74 |
| 271 | 20240411 | 144500 | 66536634000 | 258500 | 258500 | 258500 | 258000 | 181 |
| 272 | 20240411 | 144400 | 66489878000 | 258500 | 258000 | 258500 | 257500 | 348 |
| 273 | 20240411 | 144300 | 66400113000 | 258000 | 257500 | 258000 | 257500 | 132 |
| 274 | 20240411 | 144200 | 66366100500 | 258000 | 258000 | 258000 | 257500 | 158 |
| 275 | 20240411 | 144100 | 66325388500 | 258000 | 257500 | 258000 | 257500 | 112 |
| 276 | 20240411 | 144000 | 66296524500 | 258000 | 257500 | 258000 | 257500 | 122 |
| 277 | 20240411 | 143900 | 66265088000 | 257500 | 258000 | 258500 | 257500 | 484 |
| 278 | 20240411 | 143800 | 66140225500 | 258500 | 258500 | 258500 | 258000 | 169 |
| 279 | 20240411 | 143700 | 66096555500 | 258000 | 258000 | 258500 | 257500 | 355 |
| 280 | 20240411 | 143600 | 66004993500 | 258000 | 258000 | 258000 | 257500 | 232 |
| 281 | 20240411 | 143500 | 65945157000 | 258000 | 257000 | 258000 | 257000 | 466 |
| 282 | 20240411 | 143400 | 65825124000 | 257500 | 256500 | 257500 | 256500 | 257 |
| 283 | 20240411 | 143300 | 65759010000 | 257000 | 256500 | 257000 | 256000 | 272 |
| 284 | 20240411 | 143200 | 65689243500 | 256500 | 257000 | 257000 | 256000 | 277 |
| 285 | 20240411 | 143100 | 65618198000 | 256500 | 256000 | 257000 | 256000 | 245 |
| 286 | 20240411 | 143000 | 65555398000 | 256000 | 256500 | 256500 | 255500 | 294 |
| 287 | 20240411 | 142900 | 65480053500 | 256500 | 256500 | 257500 | 256000 | 477 |
| 288 | 20240411 | 142800 | 65357711000 | 257000 | 256500 | 257000 | 255500 | 1216 |
| 289 | 20240411 | 142700 | 65046458000 | 256500 | 257500 | 257500 | 256000 | 674 |
| 290 | 20240411 | 142600 | 64873447500 | 257500 | 257000 | 257500 | 256500 | 309 |
| 291 | 20240411 | 142500 | 64794015500 | 257000 | 257000 | 257000 | 256500 | 177 |
| 292 | 20240411 | 142400 | 64748567500 | 257000 | 256500 | 257000 | 256500 | 166 |
| 293 | 20240411 | 142300 | 64705960500 | 257000 | 256500 | 257000 | 256000 | 365 |
| 294 | 20240411 | 142200 | 64612341000 | 256500 | 256500 | 257000 | 256000 | 429 |
| 295 | 20240411 | 142100 | 64502282000 | 256500 | 256000 | 256500 | 256000 | 47 |
| 296 | 20240411 | 142000 | 64490242000 | 256500 | 256500 | 256500 | 256000 | 80 |
| 297 | 20240411 | 141900 | 64469739000 | 256500 | 256500 | 256500 | 255500 | 203 |
| 298 | 20240411 | 141800 | 64417766000 | 256500 | 256500 | 257000 | 256000 | 589 |
| 299 | 20240411 | 141700 | 64266666500 | 256000 | 255500 | 256500 | 255500 | 404 |
| 300 | 20240411 | 141600 | 64163211500 | 255500 | 256000 | 257000 | 255500 | 298 |
| 301 | 20240411 | 141500 | 64086962500 | 256000 | 256000 | 256000 | 255500 | 165 |
| 302 | 20240411 | 141400 | 64044730500 | 255500 | 256000 | 257500 | 255500 | 562 |
| 303 | 20240411 | 141300 | 63900702500 | 256000 | 256000 | 256500 | 255500 | 121 |
| 304 | 20240411 | 141200 | 63869726000 | 255500 | 256500 | 256500 | 255500 | 508 |
| 305 | 20240411 | 141100 | 63739677500 | 256500 | 256500 | 257500 | 256000 | 165 |
| 306 | 20240411 | 141000 | 63697336000 | 256000 | 256500 | 256500 | 255500 | 559 |
| 307 | 20240411 | 140900 | 63554225000 | 256000 | 256500 | 256500 | 256000 | 459 |
| 308 | 20240411 | 140800 | 63436509500 | 256500 | 256500 | 257500 | 256000 | 1097 |
| 309 | 20240411 | 140700 | 63155293000 | 257500 | 257000 | 257500 | 257000 | 767 |
| 310 | 20240411 | 140600 | 62958095000 | 257000 | 256000 | 257000 | 256000 | 460 |
| 311 | 20240411 | 140500 | 62839946500 | 256000 | 257000 | 257000 | 256000 | 844 |
| 312 | 20240411 | 140400 | 62623413000 | 257000 | 258000 | 258000 | 256500 | 747 |
| 313 | 20240411 | 140300 | 62431511000 | 257000 | 257500 | 258500 | 257000 | 364 |
| 314 | 20240411 | 140200 | 62337706500 | 257500 | 257500 | 258000 | 257000 | 123 |
| 315 | 20240411 | 140100 | 62306014500 | 258000 | 257500 | 258500 | 257000 | 456 |
| 316 | 20240411 | 140000 | 62188589500 | 258500 | 258000 | 258500 | 257500 | 398 |
| 317 | 20240411 | 135900 | 62086054000 | 257500 | 258000 | 259000 | 257500 | 961 |
| 318 | 20240411 | 135800 | 61837687000 | 258000 | 258500 | 259000 | 258000 | 256 |
| 319 | 20240411 | 135700 | 61771524000 | 258500 | 257500 | 258500 | 257500 | 936 |
| 320 | 20240411 | 135600 | 61529720500 | 257500 | 257500 | 258000 | 257000 | 534 |
| 321 | 20240411 | 135500 | 61392202000 | 257500 | 257500 | 258000 | 257500 | 723 |
| 322 | 20240411 | 135400 | 61205760500 | 257500 | 257500 | 258000 | 257500 | 398 |
| 323 | 20240411 | 135300 | 61103167000 | 257500 | 258000 | 258000 | 257500 | 162 |
| 324 | 20240411 | 135200 | 61061390500 | 257500 | 257500 | 258000 | 257500 | 115 |
| 325 | 20240411 | 135100 | 61031736500 | 257500 | 257500 | 258000 | 257000 | 194 |
| 326 | 20240411 | 135000 | 60981754500 | 257000 | 257000 | 257500 | 256500 | 227 |
| 327 | 20240411 | 134900 | 60923421000 | 257000 | 257500 | 257500 | 257000 | 416 |
| 328 | 20240411 | 134800 | 60816492500 | 257000 | 257500 | 258000 | 257000 | 557 |
| 329 | 20240411 | 134700 | 60673132500 | 257500 | 258000 | 258500 | 257000 | 847 |
| 330 | 20240411 | 134600 | 60454815500 | 258000 | 258500 | 259000 | 258000 | 461 |
| 331 | 20240411 | 134500 | 60335680000 | 258500 | 259500 | 260000 | 258500 | 666 |
| 332 | 20240411 | 134400 | 60163124000 | 259500 | 260000 | 260000 | 259500 | 159 |
| 333 | 20240411 | 134300 | 60121852000 | 260000 | 260500 | 260500 | 259500 | 504 |
| 334 | 20240411 | 134200 | 59990732500 | 260500 | 259000 | 261000 | 259000 | 1046 |
| 335 | 20240411 | 134100 | 59718698500 | 259000 | 260000 | 260000 | 258500 | 643 |
| 336 | 20240411 | 134000 | 59551996500 | 260000 | 259500 | 260000 | 259000 | 1226 |
| 337 | 20240411 | 133900 | 59234032500 | 259500 | 260000 | 260500 | 259000 | 928 |
| 338 | 20240411 | 133800 | 58993119000 | 260000 | 260000 | 261000 | 259500 | 1258 |
| 339 | 20240411 | 133700 | 58665989000 | 260000 | 260500 | 260500 | 260000 | 504 |
| 340 | 20240411 | 133600 | 58534932000 | 260000 | 260500 | 261000 | 260000 | 719 |
| 341 | 20240411 | 133500 | 58347532000 | 260000 | 260000 | 260500 | 259500 | 1480 |
| 342 | 20240411 | 133400 | 57962968000 | 260000 | 262000 | 262500 | 259500 | 3656 |
| 343 | 20240411 | 133300 | 57010256500 | 262500 | 262500 | 263000 | 262000 | 3113 |
| 344 | 20240411 | 133200 | 56193316500 | 262000 | 261500 | 263000 | 261000 | 6680 |
| 345 | 20240411 | 133100 | 54443329500 | 261500 | 260000 | 261500 | 260000 | 2686 |
| 346 | 20240411 | 133000 | 53742840000 | 260000 | 259500 | 261000 | 259000 | 3672 |
| 347 | 20240411 | 132900 | 52788642500 | 259500 | 257000 | 260500 | 257000 | 7582 |
| 348 | 20240411 | 132800 | 50821441500 | 257500 | 256500 | 258500 | 256500 | 6389 |
| 349 | 20240411 | 132700 | 49175914000 | 256500 | 256000 | 256500 | 255500 | 364 |
| 350 | 20240411 | 132600 | 49082707500 | 256000 | 255500 | 256500 | 255000 | 1313 |
| 351 | 20240411 | 132500 | 48746796500 | 255000 | 255000 | 255500 | 255000 | 170 |
| 352 | 20240411 | 132400 | 48703370500 | 255000 | 255000 | 255500 | 254500 | 314 |
| 353 | 20240411 | 132300 | 48623290000 | 255000 | 255000 | 255000 | 254500 | 52 |
| 354 | 20240411 | 132200 | 48610050500 | 254500 | 255000 | 255500 | 254500 | 464 |
| 355 | 20240411 | 132100 | 48491568500 | 255000 | 255000 | 255000 | 254500 | 330 |
| 356 | 20240411 | 132000 | 48407427000 | 255000 | 255000 | 255000 | 254000 | 387 |
| 357 | 20240411 | 131900 | 48308856000 | 255000 | 255000 | 255000 | 254500 | 53 |
| 358 | 20240411 | 131800 | 48295344500 | 254500 | 254500 | 255000 | 254500 | 40 |
| 359 | 20240411 | 131700 | 48285147500 | 254500 | 254500 | 255000 | 254500 | 1869 |
| 360 | 20240411 | 131600 | 47808812500 | 255000 | 254500 | 255000 | 254000 | 439 |
| 361 | 20240411 | 131500 | 47697155500 | 255000 | 254500 | 255000 | 254500 | 136 |
| 362 | 20240411 | 131400 | 47662502000 | 254500 | 254500 | 254500 | 254000 | 134 |
| 363 | 20240411 | 131300 | 47628407000 | 254500 | 254500 | 254500 | 254000 | 107 |
| 364 | 20240411 | 131200 | 47601182500 | 254500 | 254000 | 254500 | 254000 | 49 |
| 365 | 20240411 | 131100 | 47588722500 | 254000 | 254000 | 254000 | 253500 | 332 |
| 366 | 20240411 | 131000 | 47504449500 | 253500 | 254000 | 254000 | 253500 | 31 |
| 367 | 20240411 | 130900 | 47496580000 | 254000 | 253500 | 254000 | 253500 | 54 |
| 368 | 20240411 | 130800 | 47482872500 | 254000 | 253500 | 254000 | 253500 | 88 |
| 369 | 20240411 | 130700 | 47460546500 | 253500 | 253500 | 254000 | 253500 | 141 |
| 370 | 20240411 | 130600 | 47424798000 | 253500 | 254000 | 254000 | 253500 | 69 |
| 371 | 20240411 | 130500 | 47407289000 | 254000 | 254000 | 254000 | 254000 | 32 |
| 372 | 20240411 | 130400 | 47399161000 | 254000 | 254000 | 254000 | 253500 | 380 |
| 373 | 20240411 | 130300 | 47302819500 | 254000 | 253500 | 254000 | 253500 | 19 |
| 374 | 20240411 | 130200 | 47297997000 | 254000 | 253500 | 254000 | 253500 | 116 |
| 375 | 20240411 | 130100 | 47268536500 | 253500 | 254000 | 254000 | 253500 | 64 |
| 376 | 20240411 | 130000 | 47252285500 | 253500 | 253000 | 254000 | 253000 | 324 |
| 377 | 20240411 | 125900 | 47170033000 | 253500 | 254000 | 254000 | 253000 | 70 |
| 378 | 20240411 | 125800 | 47152287000 | 253500 | 253500 | 254000 | 253500 | 290 |
| 379 | 20240411 | 125700 | 47078767000 | 253500 | 253500 | 254000 | 253500 | 95 |
| 380 | 20240411 | 125600 | 47054672000 | 253500 | 253500 | 254000 | 253000 | 301 |
| 381 | 20240411 | 125500 | 46978390500 | 253500 | 253000 | 253500 | 253000 | 302 |
| 382 | 20240411 | 125400 | 46901852000 | 253000 | 253500 | 254000 | 253000 | 1463 |
| 383 | 20240411 | 125300 | 46531068000 | 253500 | 254000 | 254000 | 253500 | 812 |
| 384 | 20240411 | 125200 | 46324821500 | 254500 | 254000 | 254500 | 254000 | 53 |
| 385 | 20240411 | 125100 | 46311340500 | 254000 | 254000 | 254500 | 254000 | 41 |
| 386 | 20240411 | 125000 | 46300912000 | 254500 | 254500 | 254500 | 254000 | 247 |
| 387 | 20240411 | 124900 | 46238063000 | 255000 | 255000 | 255000 | 254500 | 59 |
| 388 | 20240411 | 124800 | 46223027000 | 255000 | 254500 | 255000 | 254500 | 97 |
| 389 | 20240411 | 124700 | 46198334000 | 255000 | 255000 | 255000 | 254500 | 53 |
| 390 | 20240411 | 124600 | 46184828000 | 254500 | 254500 | 254500 | 254000 | 96 |
| 391 | 20240411 | 124500 | 46160397000 | 254000 | 254500 | 254500 | 254000 | 111 |
| 392 | 20240411 | 124400 | 46132172500 | 254500 | 254500 | 254500 | 254000 | 326 |
| 393 | 20240411 | 124300 | 46049224000 | 254500 | 254500 | 254500 | 254000 | 107 |
| 394 | 20240411 | 124200 | 46022000500 | 254500 | 254500 | 255000 | 254000 | 1033 |
| 395 | 20240411 | 124100 | 45759102500 | 255000 | 255000 | 255000 | 254500 | 136 |
| 396 | 20240411 | 124000 | 45724477500 | 255000 | 255000 | 255000 | 254500 | 108 |
| 397 | 20240411 | 123900 | 45696958000 | 255000 | 255000 | 255000 | 254500 | 60 |
| 398 | 20240411 | 123800 | 45681664500 | 255000 | 255000 | 255000 | 254500 | 23 |
| 399 | 20240411 | 123700 | 45675800000 | 255000 | 255000 | 255000 | 254500 | 100 |
| 400 | 20240411 | 123600 | 45650303500 | 255500 | 256000 | 256000 | 255500 | 137 |
| 401 | 20240411 | 123500 | 45615282000 | 256000 | 254500 | 256000 | 254500 | 4746 |
| 402 | 20240411 | 123400 | 44404942000 | 254500 | 254500 | 255000 | 254000 | 1715 |
| 403 | 20240411 | 123300 | 43968474500 | 254000 | 255000 | 255000 | 254000 | 586 |
| 404 | 20240411 | 123200 | 43819315000 | 254500 | 254500 | 254500 | 254500 | 1581 |
| 405 | 20240411 | 123100 | 43416950500 | 254000 | 253500 | 254500 | 253500 | 32 |
| 406 | 20240411 | 123000 | 43408813000 | 254000 | 254000 | 254000 | 253500 | 194 |
| 407 | 20240411 | 122900 | 43359598500 | 253500 | 254000 | 254000 | 253000 | 20 |
| 408 | 20240411 | 122800 | 43354524000 | 254000 | 253500 | 254000 | 253000 | 289 |
| 409 | 20240411 | 122700 | 43281264000 | 253000 | 253500 | 254000 | 253000 | 164 |
| 410 | 20240411 | 122600 | 43239753000 | 253500 | 253000 | 254000 | 253000 | 69 |
| 411 | 20240411 | 122500 | 43222263500 | 253500 | 254500 | 254500 | 253500 | 456 |
| 412 | 20240411 | 122400 | 43106661000 | 254500 | 254000 | 254500 | 254000 | 179 |
| 413 | 20240411 | 122300 | 43061171000 | 254500 | 254000 | 254500 | 254000 | 124 |
| 414 | 20240411 | 122200 | 43029621000 | 254500 | 254500 | 254500 | 254000 | 44 |
| 415 | 20240411 | 122100 | 43018424500 | 254500 | 254500 | 255000 | 254000 | 87 |
| 416 | 20240411 | 122000 | 42996303500 | 255000 | 254000 | 255000 | 253500 | 1009 |
| 417 | 20240411 | 121900 | 42739660000 | 254000 | 253500 | 254000 | 253500 | 29 |
| 418 | 20240411 | 121800 | 42732302500 | 253500 | 254000 | 254000 | 253500 | 142 |
| 419 | 20240411 | 121700 | 42696254000 | 254000 | 254000 | 254000 | 253500 | 68 |
| 420 | 20240411 | 121600 | 42678999000 | 254000 | 253500 | 254000 | 253500 | 158 |
| 421 | 20240411 | 121500 | 42638870500 | 253500 | 253500 | 254000 | 253500 | 44 |
| 422 | 20240411 | 121400 | 42627709000 | 253500 | 254500 | 254500 | 253500 | 1934 |
| 423 | 20240411 | 121300 | 42136871500 | 254500 | 254000 | 254500 | 254000 | 550 |
| 424 | 20240411 | 121200 | 41997160500 | 253500 | 252500 | 254000 | 251500 | 1156 |
| 425 | 20240411 | 121100 | 41704913500 | 252000 | 252000 | 252500 | 252000 | 43 |
| 426 | 20240411 | 121000 | 41694074500 | 252500 | 252500 | 252500 | 251000 | 1176 |
| 427 | 20240411 | 120900 | 41398217000 | 252000 | 252000 | 252500 | 252000 | 116 |
| 428 | 20240411 | 120800 | 41368972500 | 252000 | 252000 | 252500 | 251500 | 167 |
| 429 | 20240411 | 120700 | 41326877000 | 252000 | 252000 | 252500 | 252000 | 752 |
| 430 | 20240411 | 120600 | 41137256000 | 252000 | 253500 | 253500 | 252000 | 1131 |
| 431 | 20240411 | 120500 | 40851712500 | 254000 | 253500 | 254000 | 253000 | 164 |
| 432 | 20240411 | 120400 | 40810135500 | 253000 | 254000 | 254000 | 253000 | 118 |
| 433 | 20240411 | 120300 | 40780215000 | 254000 | 253500 | 254000 | 253500 | 333 |
| 434 | 20240411 | 120200 | 40695794000 | 254000 | 254000 | 254000 | 253500 | 107 |
| 435 | 20240411 | 120100 | 40668635500 | 253500 | 253500 | 254000 | 253500 | 47 |
| 436 | 20240411 | 120000 | 40656713000 | 253500 | 254000 | 254000 | 253500 | 52 |
| 437 | 20240411 | 115900 | 40643512000 | 254000 | 254500 | 254500 | 254000 | 155 |
| 438 | 20240411 | 115800 | 40604134500 | 254500 | 254000 | 254500 | 253500 | 66 |
| 439 | 20240411 | 115700 | 40587350000 | 254500 | 253500 | 254500 | 253000 | 544 |
| 440 | 20240411 | 115600 | 40449142500 | 253500 | 254500 | 254500 | 253500 | 172 |
| 441 | 20240411 | 115500 | 40405443500 | 254000 | 254000 | 254500 | 254000 | 128 |
| 442 | 20240411 | 115400 | 40372913500 | 254000 | 253500 | 254500 | 253000 | 184 |
| 443 | 20240411 | 115300 | 40326249500 | 254000 | 254500 | 254500 | 253500 | 99 |
| 444 | 20240411 | 115200 | 40301095500 | 254500 | 253500 | 254500 | 253500 | 62 |
| 445 | 20240411 | 115100 | 40285332500 | 253500 | 253500 | 254500 | 253000 | 87 |
| 446 | 20240411 | 115000 | 40263287000 | 253500 | 254500 | 254500 | 253000 | 378 |
| 447 | 20240411 | 114900 | 40167592000 | 254500 | 254000 | 254500 | 253500 | 124 |
| 448 | 20240411 | 114800 | 40136100000 | 253500 | 254000 | 254000 | 253500 | 57 |
| 449 | 20240411 | 114700 | 40121632500 | 254000 | 253000 | 254000 | 252500 | 396 |
| 450 | 20240411 | 114600 | 40021413500 | 253000 | 253500 | 253500 | 252500 | 230 |
| 451 | 20240411 | 114500 | 39963181500 | 253500 | 253000 | 253500 | 253000 | 209 |
| 452 | 20240411 | 114400 | 39910262500 | 253500 | 253500 | 253500 | 253000 | 190 |
| 453 | 20240411 | 114300 | 39862168500 | 253000 | 253500 | 253500 | 253000 | 94 |
| 454 | 20240411 | 114200 | 39838359000 | 253500 | 253000 | 253500 | 252500 | 782 |
| 455 | 20240411 | 114100 | 39640515000 | 253500 | 253500 | 254000 | 253000 | 158 |
| 456 | 20240411 | 114000 | 39600465500 | 254000 | 254000 | 254000 | 253500 | 58 |
| 457 | 20240411 | 113900 | 39585735500 | 254000 | 253500 | 254500 | 253000 | 277 |
| 458 | 20240411 | 113800 | 39515401500 | 253500 | 254000 | 254000 | 253000 | 344 |
| 459 | 20240411 | 113700 | 39428177000 | 253500 | 253500 | 254000 | 253500 | 213 |
| 460 | 20240411 | 113600 | 39374165000 | 253500 | 254000 | 254500 | 253500 | 356 |
| 461 | 20240411 | 113500 | 39283839500 | 255500 | 254500 | 255500 | 254000 | 700 |
| 462 | 20240411 | 113400 | 39105501000 | 254000 | 254500 | 254500 | 254000 | 53 |
| 463 | 20240411 | 113300 | 39092016000 | 254500 | 254000 | 254500 | 253500 | 129 |
| 464 | 20240411 | 113200 | 39059240000 | 253500 | 254000 | 254500 | 253500 | 360 |
| 465 | 20240411 | 113100 | 38967918000 | 254000 | 255000 | 255000 | 254000 | 222 |
| 466 | 20240411 | 113000 | 38911390500 | 255000 | 255000 | 255500 | 254500 | 71 |
| 467 | 20240411 | 112900 | 38893297000 | 255000 | 255500 | 255500 | 254500 | 135 |
| 468 | 20240411 | 112800 | 38858889500 | 255500 | 255500 | 256000 | 254500 | 362 |
| 469 | 20240411 | 112700 | 38766479000 | 255500 | 255500 | 255500 | 255000 | 340 |
| 470 | 20240411 | 112600 | 38679622000 | 255000 | 255000 | 255500 | 254500 | 144 |
| 471 | 20240411 | 112500 | 38642884500 | 255000 | 255000 | 255500 | 254500 | 213 |
| 472 | 20240411 | 112400 | 38588578500 | 255500 | 254500 | 256000 | 253000 | 379 |
| 473 | 20240411 | 112300 | 38492157500 | 254500 | 254000 | 254500 | 253500 | 270 |
| 474 | 20240411 | 112200 | 38423531500 | 254000 | 254500 | 254500 | 253000 | 588 |
| 475 | 20240411 | 112100 | 38274422500 | 254500 | 255000 | 255500 | 254500 | 815 |
| 476 | 20240411 | 112000 | 38066656000 | 255500 | 256500 | 256500 | 254000 | 1120 |
| 477 | 20240411 | 111900 | 37781036500 | 256500 | 256000 | 256500 | 256000 | 158 |
| 478 | 20240411 | 111800 | 37740559000 | 256500 | 257000 | 257500 | 256000 | 1543 |
| 479 | 20240411 | 111700 | 37344561500 | 257000 | 257000 | 257000 | 256500 | 818 |
| 480 | 20240411 | 111600 | 37134365000 | 257000 | 256500 | 257000 | 256000 | 884 |
| 481 | 20240411 | 111500 | 36907403500 | 256500 | 256500 | 257000 | 256000 | 628 |
| 482 | 20240411 | 111400 | 36746317500 | 256500 | 256500 | 256500 | 256000 | 1111 |
| 483 | 20240411 | 111300 | 36461405500 | 256500 | 255500 | 256500 | 255500 | 566 |
| 484 | 20240411 | 111200 | 36316363000 | 256000 | 255000 | 256000 | 254500 | 2975 |
| 485 | 20240411 | 111100 | 35556527000 | 255000 | 255000 | 255000 | 254500 | 178 |
| 486 | 20240411 | 111000 | 35511185000 | 255000 | 254500 | 255000 | 254500 | 365 |
| 487 | 20240411 | 110900 | 35418230000 | 255000 | 255000 | 255000 | 254500 | 333 |
| 488 | 20240411 | 110800 | 35333346500 | 254500 | 254500 | 255000 | 254500 | 185 |
| 489 | 20240411 | 110700 | 35286197000 | 255000 | 254500 | 255000 | 254000 | 232 |
| 490 | 20240411 | 110600 | 35227136500 | 254500 | 254000 | 254500 | 254000 | 295 |
| 491 | 20240411 | 110500 | 35152063500 | 254500 | 254000 | 254500 | 254000 | 183 |
| 492 | 20240411 | 110400 | 35105512500 | 254500 | 254000 | 254500 | 253500 | 663 |
| 493 | 20240411 | 110300 | 34936833500 | 253500 | 254500 | 254500 | 253500 | 729 |
| 494 | 20240411 | 110200 | 34751635000 | 254500 | 253000 | 254500 | 253000 | 1443 |
| 495 | 20240411 | 110100 | 34385435500 | 253000 | 253500 | 253500 | 253000 | 182 |
| 496 | 20240411 | 110000 | 34339331500 | 253500 | 253500 | 253500 | 253000 | 192 |
| 497 | 20240411 | 105900 | 34290693000 | 253500 | 253000 | 253500 | 252500 | 297 |
| 498 | 20240411 | 105800 | 34215537000 | 253000 | 253500 | 253500 | 252500 | 408 |
| 499 | 20240411 | 105700 | 34112286500 | 253500 | 253500 | 253500 | 253000 | 176 |
| 500 | 20240411 | 105600 | 34067691500 | 253500 | 253000 | 253500 | 252500 | 120 |
| 501 | 20240411 | 105500 | 34037307000 | 253500 | 253000 | 253500 | 252500 | 459 |
| 502 | 20240411 | 105400 | 33921135000 | 253000 | 252000 | 253000 | 252000 | 813 |
| 503 | 20240411 | 105300 | 33715861500 | 252500 | 252000 | 253000 | 252000 | 816 |
| 504 | 20240411 | 105200 | 33509831500 | 252500 | 253000 | 253000 | 252000 | 482 |
| 505 | 20240411 | 105100 | 33388088000 | 253000 | 253000 | 253500 | 252000 | 1043 |
| 506 | 20240411 | 105000 | 33124664000 | 253000 | 253500 | 253500 | 253000 | 379 |
| 507 | 20240411 | 104900 | 33028741000 | 253000 | 254500 | 254500 | 253000 | 1213 |
| 508 | 20240411 | 104800 | 32720886000 | 254500 | 254500 | 255000 | 254000 | 563 |
| 509 | 20240411 | 104700 | 32577656000 | 255000 | 254000 | 255000 | 254000 | 181 |
| 510 | 20240411 | 104600 | 32531588500 | 254000 | 254000 | 254500 | 253500 | 784 |
| 511 | 20240411 | 104500 | 32332660500 | 254500 | 255000 | 255000 | 254500 | 751 |
| 512 | 20240411 | 104400 | 32141286500 | 255000 | 254500 | 255500 | 253500 | 1568 |
| 513 | 20240411 | 104300 | 31741655500 | 255000 | 255000 | 255500 | 253500 | 1322 |
| 514 | 20240411 | 104200 | 31405391500 | 255000 | 255500 | 255500 | 255000 | 678 |
| 515 | 20240411 | 104100 | 31232443000 | 255000 | 255500 | 255500 | 255000 | 415 |
| 516 | 20240411 | 104000 | 31126557000 | 255000 | 254500 | 255500 | 254000 | 1532 |
| 517 | 20240411 | 103900 | 30736288500 | 255000 | 255500 | 256000 | 255000 | 1153 |
| 518 | 20240411 | 103800 | 30441764000 | 255500 | 255500 | 256500 | 255000 | 2780 |
| 519 | 20240411 | 103700 | 29730576000 | 255500 | 255000 | 256000 | 255000 | 391 |
| 520 | 20240411 | 103600 | 29630633500 | 255000 | 255000 | 255500 | 255000 | 526 |
| 521 | 20240411 | 103500 | 29496444000 | 255000 | 255000 | 255500 | 254000 | 2335 |
| 522 | 20240411 | 103400 | 28902230000 | 255000 | 254500 | 255000 | 254500 | 851 |
| 523 | 20240411 | 103300 | 28685595000 | 254500 | 255000 | 256000 | 254500 | 748 |
| 524 | 20240411 | 103200 | 28494598000 | 255000 | 255000 | 255000 | 254500 | 574 |
| 525 | 20240411 | 103100 | 28348258000 | 255000 | 255000 | 256000 | 254500 | 1882 |
| 526 | 20240411 | 103000 | 27868174000 | 255000 | 254500 | 255000 | 254500 | 1364 |
| 527 | 20240411 | 102900 | 27520429000 | 255000 | 254000 | 255000 | 254000 | 1138 |
| 528 | 20240411 | 102800 | 27230915500 | 254000 | 254000 | 254500 | 253500 | 1210 |
| 529 | 20240411 | 102700 | 26923293500 | 254500 | 253000 | 254500 | 253000 | 2051 |
| 530 | 20240411 | 102600 | 26402328500 | 253500 | 252500 | 253500 | 252500 | 424 |
| 531 | 20240411 | 102500 | 26294903500 | 253000 | 252000 | 253500 | 252000 | 915 |
| 532 | 20240411 | 102400 | 26063282500 | 252000 | 253000 | 253000 | 251500 | 1297 |
| 533 | 20240411 | 102300 | 25735759000 | 253000 | 253000 | 253500 | 252500 | 1713 |
| 534 | 20240411 | 102200 | 25302394000 | 253000 | 252000 | 253000 | 251500 | 929 |
| 535 | 20240411 | 102100 | 25067976000 | 252500 | 251500 | 252500 | 251500 | 1005 |
| 536 | 20240411 | 102000 | 24814783000 | 251500 | 251500 | 252000 | 251000 | 479 |
| 537 | 20240411 | 101900 | 24694315000 | 251500 | 251500 | 252000 | 250500 | 751 |
| 538 | 20240411 | 101800 | 24505914000 | 251500 | 251000 | 251500 | 251000 | 110 |
| 539 | 20240411 | 101700 | 24478265000 | 251500 | 250500 | 251500 | 250000 | 470 |
| 540 | 20240411 | 101600 | 24360322500 | 250500 | 250000 | 251000 | 250000 | 603 |
| 541 | 20240411 | 101500 | 24209521000 | 250500 | 250500 | 251000 | 250000 | 145 |
| 542 | 20240411 | 101400 | 24173204000 | 250000 | 250000 | 250500 | 250000 | 85 |
| 543 | 20240411 | 101300 | 24151930000 | 250000 | 250000 | 251000 | 250000 | 885 |
| 544 | 20240411 | 101200 | 23930627000 | 250500 | 251000 | 251000 | 250000 | 301 |
| 545 | 20240411 | 101100 | 23855209500 | 250500 | 251000 | 251000 | 250500 | 85 |
| 546 | 20240411 | 101000 | 23833909500 | 250500 | 251500 | 251500 | 250500 | 765 |
| 547 | 20240411 | 100900 | 23641825000 | 251000 | 251000 | 251500 | 251000 | 47 |
| 548 | 20240411 | 100800 | 23630019000 | 251000 | 251000 | 251500 | 250500 | 696 |
| 549 | 20240411 | 100700 | 23455295000 | 250500 | 250000 | 251500 | 249500 | 1269 |
| 550 | 20240411 | 100600 | 23137667500 | 250000 | 251000 | 251000 | 250000 | 1042 |
| 551 | 20240411 | 100500 | 22876826000 | 251000 | 251000 | 251000 | 250500 | 161 |
| 552 | 20240411 | 100400 | 22836442500 | 251000 | 250500 | 251500 | 250000 | 422 |
| 553 | 20240411 | 100300 | 22730565000 | 250000 | 251000 | 251000 | 250000 | 103 |
| 554 | 20240411 | 100200 | 22704754000 | 251000 | 251000 | 251000 | 250500 | 189 |
| 555 | 20240411 | 100100 | 22657367500 | 250500 | 250500 | 251000 | 250500 | 123 |
| 556 | 20240411 | 100000 | 22626535500 | 250500 | 251000 | 251000 | 250000 | 439 |
| 557 | 20240411 | 095900 | 22516649000 | 250500 | 251500 | 252000 | 250500 | 1728 |
| 558 | 20240411 | 095800 | 22082060500 | 251500 | 251000 | 252500 | 250500 | 2149 |
| 559 | 20240411 | 095700 | 21541162000 | 251000 | 249500 | 251500 | 249500 | 2639 |
| 560 | 20240411 | 095600 | 20879289500 | 250000 | 249500 | 251000 | 249500 | 3086 |
| 561 | 20240411 | 095500 | 20107165500 | 249500 | 249000 | 249500 | 248500 | 630 |
| 562 | 20240411 | 095400 | 19950191500 | 249500 | 249000 | 249500 | 248000 | 1282 |
| 563 | 20240411 | 095300 | 19631096500 | 249000 | 247500 | 249000 | 247500 | 2303 |
| 564 | 20240411 | 095200 | 19058635000 | 247500 | 247500 | 248000 | 247000 | 233 |
| 565 | 20240411 | 095100 | 19001007500 | 247500 | 247500 | 248500 | 247000 | 491 |
| 566 | 20240411 | 095000 | 18879315000 | 247500 | 248000 | 248000 | 247500 | 637 |
| 567 | 20240411 | 094900 | 18721341000 | 248000 | 247500 | 248000 | 246500 | 726 |
| 568 | 20240411 | 094800 | 18541729500 | 247000 | 247000 | 247500 | 246500 | 307 |
| 569 | 20240411 | 094700 | 18465911000 | 247000 | 246500 | 247000 | 246500 | 205 |
| 570 | 20240411 | 094600 | 18415366000 | 246500 | 248000 | 248000 | 246000 | 1677 |
| 571 | 20240411 | 094500 | 18001331500 | 248000 | 247500 | 248000 | 247000 | 348 |
| 572 | 20240411 | 094400 | 17915227500 | 247500 | 247000 | 247500 | 247000 | 127 |
| 573 | 20240411 | 094300 | 17883810500 | 247500 | 247500 | 248000 | 247000 | 88 |
| 574 | 20240411 | 094200 | 17862033000 | 247500 | 247500 | 248000 | 246500 | 399 |
| 575 | 20240411 | 094100 | 17763300500 | 247500 | 247000 | 248000 | 246500 | 475 |
| 576 | 20240411 | 094000 | 17645846500 | 247000 | 246500 | 247000 | 246000 | 471 |
| 577 | 20240411 | 093900 | 17529591500 | 246500 | 246000 | 247500 | 246000 | 1066 |
| 578 | 20240411 | 093800 | 17266216500 | 246000 | 247500 | 247500 | 246000 | 546 |
| 579 | 20240411 | 093700 | 17131520000 | 247500 | 247500 | 247500 | 247000 | 592 |
| 580 | 20240411 | 093600 | 16985222500 | 247500 | 248000 | 248500 | 247000 | 1340 |
| 581 | 20240411 | 093500 | 16652882000 | 248000 | 247500 | 248000 | 246500 | 697 |
| 582 | 20240411 | 093400 | 16480441500 | 247500 | 247000 | 247500 | 246000 | 1665 |
| 583 | 20240411 | 093300 | 16068827000 | 247000 | 245000 | 247500 | 244500 | 1420 |
| 584 | 20240411 | 093200 | 15719420000 | 245000 | 245500 | 246000 | 244500 | 1734 |
| 585 | 20240411 | 093100 | 15294638000 | 246000 | 246000 | 246500 | 245500 | 1009 |
| 586 | 20240411 | 093000 | 15046477500 | 246000 | 246500 | 246500 | 245500 | 629 |
| 587 | 20240411 | 092900 | 14891573500 | 246000 | 246000 | 247000 | 245000 | 1070 |
| 588 | 20240411 | 092800 | 14627909000 | 245000 | 246000 | 246000 | 245000 | 384 |
| 589 | 20240411 | 092700 | 14533709000 | 245500 | 245500 | 246000 | 245500 | 214 |
| 590 | 20240411 | 092600 | 14481127500 | 246500 | 246000 | 247000 | 245000 | 1617 |
| 591 | 20240411 | 092500 | 14082868500 | 246000 | 244500 | 247500 | 244500 | 2304 |
| 592 | 20240411 | 092400 | 13516606500 | 244500 | 244500 | 244500 | 243500 | 1230 |
| 593 | 20240411 | 092300 | 13216436500 | 244500 | 245000 | 245500 | 244500 | 582 |
| 594 | 20240411 | 092200 | 13074048500 | 245000 | 245000 | 245500 | 244000 | 1247 |
| 595 | 20240411 | 092100 | 12768761500 | 245500 | 246000 | 246000 | 244500 | 975 |
| 596 | 20240411 | 092000 | 12529662500 | 246000 | 243500 | 246000 | 243000 | 2140 |
| 597 | 20240411 | 091900 | 12006659500 | 243000 | 243500 | 243500 | 242000 | 779 |
| 598 | 20240411 | 091800 | 11817682000 | 243000 | 243000 | 243500 | 242500 | 1467 |
| 599 | 20240411 | 091700 | 11461239000 | 243000 | 242500 | 243000 | 242000 | 334 |
| 600 | 20240411 | 091600 | 11380309000 | 242500 | 240000 | 243000 | 240000 | 1412 |
| 601 | 20240411 | 091500 | 11039614000 | 240500 | 240000 | 241000 | 240000 | 1251 |
| 602 | 20240411 | 091400 | 10738927500 | 240500 | 240500 | 241000 | 240000 | 1627 |
| 603 | 20240411 | 091300 | 10348025000 | 240500 | 242000 | 242000 | 240000 | 2738 |
| 604 | 20240411 | 091200 | 9688978500 | 242500 | 242500 | 242500 | 242000 | 1020 |
| 605 | 20240411 | 091100 | 9441714000 | 242500 | 242000 | 243000 | 242000 | 563 |
| 606 | 20240411 | 091000 | 9305276500 | 242000 | 241000 | 242500 | 240000 | 2986 |
| 607 | 20240411 | 090900 | 8587134000 | 241000 | 243000 | 243000 | 240500 | 4062 |
| 608 | 20240411 | 090800 | 7605336000 | 242500 | 243000 | 243500 | 242500 | 3004 |
| 609 | 20240411 | 090700 | 6876139500 | 243000 | 243500 | 244500 | 243000 | 1627 |
| 610 | 20240411 | 090600 | 6479406500 | 243500 | 244500 | 245000 | 243500 | 1894 |
| 611 | 20240411 | 090500 | 6017319500 | 245000 | 246000 | 246000 | 244000 | 3031 |
| 612 | 20240411 | 090400 | 5275155500 | 245500 | 247500 | 247500 | 245500 | 2412 |
| 613 | 20240411 | 090300 | 4680606000 | 247000 | 249000 | 249500 | 247000 | 1845 |
| 614 | 20240411 | 090200 | 4222352500 | 248500 | 244000 | 249000 | 243000 | 6295 |
| 615 | 20240411 | 090100 | 2673046500 | 243500 | 243500 | 245000 | 242000 | 1936 |
| 616 | 20240411 | 090000 | 2200513000 | 242500 | 244000 | 245500 | 242500 | 9015 |