36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 191400 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 6081 |
| 3 | 20240415 | 191300 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 4 | 20240415 | 191200 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 5 | 20240415 | 191100 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 6 | 20240415 | 191000 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 7 | 20240415 | 190900 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 8 | 20240415 | 190800 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 9 | 20240415 | 190700 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 10 | 20240415 | 190600 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 11 | 20240415 | 190500 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 12 | 20240415 | 190400 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 13 | 20240415 | 190300 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 14 | 20240415 | 190200 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 15 | 20240415 | 190100 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 16 | 20240415 | 190000 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 17 | 20240415 | 185900 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 18 | 20240415 | 185800 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 19 | 20240415 | 185700 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 20 | 20240415 | 185600 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 21 | 20240415 | 185500 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 22 | 20240415 | 185400 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 23 | 20240415 | 185300 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 24 | 20240415 | 185200 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 25 | 20240415 | 185100 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 26 | 20240415 | 185000 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 27 | 20240415 | 184900 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 28 | 20240415 | 184800 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 29 | 20240415 | 184700 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 30 | 20240415 | 184600 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 31 | 20240415 | 184500 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 32 | 20240415 | 184400 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 6081 |
| 33 | 20240415 | 184300 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 34 | 20240415 | 184200 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 35 | 20240415 | 184100 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 36 | 20240415 | 184000 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 37 | 20240415 | 183900 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 38 | 20240415 | 183800 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 39 | 20240415 | 183700 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 40 | 20240415 | 183600 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 41 | 20240415 | 183500 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 42 | 20240415 | 183400 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 43 | 20240415 | 183300 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 44 | 20240415 | 183200 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 45 | 20240415 | 183100 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 46 | 20240415 | 183000 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 47 | 20240415 | 182900 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 48 | 20240415 | 182800 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 49 | 20240415 | 182700 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 50 | 20240415 | 182600 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 51 | 20240415 | 182500 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 52 | 20240415 | 182400 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 53 | 20240415 | 182300 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 54 | 20240415 | 182200 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 55 | 20240415 | 182100 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 56 | 20240415 | 182000 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 57 | 20240415 | 181900 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 58 | 20240415 | 181800 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 59 | 20240415 | 181700 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 60 | 20240415 | 181600 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 61 | 20240415 | 181500 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 62 | 20240415 | 181400 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 6081 |
| 63 | 20240415 | 181300 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 64 | 20240415 | 181200 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 65 | 20240415 | 181100 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 66 | 20240415 | 181000 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 67 | 20240415 | 180900 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 68 | 20240415 | 180800 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 69 | 20240415 | 180700 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 70 | 20240415 | 180600 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 71 | 20240415 | 180500 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 72 | 20240415 | 180400 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 73 | 20240415 | 180300 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 74 | 20240415 | 180200 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 75 | 20240415 | 180100 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 76 | 20240415 | 180000 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 77 | 20240415 | 175900 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 78 | 20240415 | 175800 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 79 | 20240415 | 175700 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 80 | 20240415 | 175600 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 81 | 20240415 | 175500 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 82 | 20240415 | 175400 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 83 | 20240415 | 175300 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 84 | 20240415 | 175200 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 85 | 20240415 | 175100 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 86 | 20240415 | 175000 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 87 | 20240415 | 174900 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 88 | 20240415 | 174800 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 89 | 20240415 | 174700 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 90 | 20240415 | 174600 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 91 | 20240415 | 174500 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 92 | 20240415 | 174400 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 6081 |
| 93 | 20240415 | 174300 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 94 | 20240415 | 174200 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 95 | 20240415 | 174100 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 96 | 20240415 | 174000 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 97 | 20240415 | 173900 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 98 | 20240415 | 173800 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 99 | 20240415 | 173700 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 100 | 20240415 | 173600 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 101 | 20240415 | 173500 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 102 | 20240415 | 173400 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 103 | 20240415 | 173300 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 104 | 20240415 | 173200 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 105 | 20240415 | 173100 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 106 | 20240415 | 173000 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 107 | 20240415 | 172900 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 108 | 20240415 | 172800 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 109 | 20240415 | 172700 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 110 | 20240415 | 172600 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 111 | 20240415 | 172500 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 112 | 20240415 | 172400 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 113 | 20240415 | 172300 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 114 | 20240415 | 172200 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 115 | 20240415 | 172100 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 116 | 20240415 | 172000 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 117 | 20240415 | 171900 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 118 | 20240415 | 171800 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 119 | 20240415 | 171700 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 120 | 20240415 | 171600 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 121 | 20240415 | 171500 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 122 | 20240415 | 171400 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 6081 |
| 123 | 20240415 | 171300 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 124 | 20240415 | 171200 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 125 | 20240415 | 171100 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 126 | 20240415 | 171000 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 127 | 20240415 | 170900 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 128 | 20240415 | 170800 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 129 | 20240415 | 170700 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 130 | 20240415 | 170600 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 131 | 20240415 | 170500 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 132 | 20240415 | 170400 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 133 | 20240415 | 170300 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 134 | 20240415 | 170200 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 135 | 20240415 | 170100 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 136 | 20240415 | 170000 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 137 | 20240415 | 165900 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 138 | 20240415 | 165800 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 139 | 20240415 | 165700 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 140 | 20240415 | 165600 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 141 | 20240415 | 165500 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 142 | 20240415 | 165400 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 143 | 20240415 | 165300 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 144 | 20240415 | 165200 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 145 | 20240415 | 165100 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 146 | 20240415 | 165000 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 147 | 20240415 | 164900 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 148 | 20240415 | 164800 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 149 | 20240415 | 164700 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 150 | 20240415 | 164600 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 151 | 20240415 | 164500 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 152 | 20240415 | 164400 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 6081 |
| 153 | 20240415 | 164300 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 154 | 20240415 | 164200 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 155 | 20240415 | 164100 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 156 | 20240415 | 164000 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 157 | 20240415 | 163900 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 158 | 20240415 | 163800 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 159 | 20240415 | 163700 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 160 | 20240415 | 163600 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 161 | 20240415 | 163500 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 162 | 20240415 | 163400 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 163 | 20240415 | 163300 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 164 | 20240415 | 163200 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 165 | 20240415 | 163100 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 166 | 20240415 | 163000 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 167 | 20240415 | 162900 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 168 | 20240415 | 162800 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 169 | 20240415 | 162700 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 170 | 20240415 | 162600 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 171 | 20240415 | 162500 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 172 | 20240415 | 162400 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 173 | 20240415 | 162300 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 174 | 20240415 | 162200 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 175 | 20240415 | 162100 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 176 | 20240415 | 162000 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 177 | 20240415 | 161900 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 178 | 20240415 | 161800 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 179 | 20240415 | 161700 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 180 | 20240415 | 161600 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 181 | 20240415 | 161500 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 182 | 20240415 | 161400 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 6081 |
| 183 | 20240415 | 161300 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 184 | 20240415 | 161200 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 185 | 20240415 | 161100 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 186 | 20240415 | 161000 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 187 | 20240415 | 160900 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 188 | 20240415 | 160800 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 189 | 20240415 | 160700 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 190 | 20240415 | 160600 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 191 | 20240415 | 160500 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 192 | 20240415 | 160400 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 193 | 20240415 | 160300 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 194 | 20240415 | 160200 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 195 | 20240415 | 160100 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 196 | 20240415 | 160000 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 197 | 20240415 | 155900 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 198 | 20240415 | 155800 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 199 | 20240415 | 155700 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 200 | 20240415 | 155600 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 201 | 20240415 | 155500 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 202 | 20240415 | 155400 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 203 | 20240415 | 155300 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 204 | 20240415 | 155200 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 205 | 20240415 | 155100 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 206 | 20240415 | 155000 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 207 | 20240415 | 154900 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 208 | 20240415 | 154800 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 209 | 20240415 | 154700 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 210 | 20240415 | 154600 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 211 | 20240415 | 154500 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 212 | 20240415 | 154400 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 6081 |
| 213 | 20240415 | 154300 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 214 | 20240415 | 154200 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 215 | 20240415 | 154100 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 216 | 20240415 | 154000 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 217 | 20240415 | 153900 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 218 | 20240415 | 153800 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 219 | 20240415 | 153700 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 220 | 20240415 | 153600 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 221 | 20240415 | 153500 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 222 | 20240415 | 153400 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 223 | 20240415 | 153300 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 224 | 20240415 | 153200 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 225 | 20240415 | 153100 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 226 | 20240415 | 153000 | 75750121000 | 260000 | 260000 | 260000 | 260000 | 6081 |
| 227 | 20240415 | 152900 | 74169061000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 228 | 20240415 | 152800 | 74169061000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 229 | 20240415 | 152700 | 74169061000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 230 | 20240415 | 152600 | 74169061000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 231 | 20240415 | 152500 | 74169061000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 232 | 20240415 | 152400 | 74169061000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 233 | 20240415 | 152300 | 74169061000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 234 | 20240415 | 152200 | 74169061000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 235 | 20240415 | 152100 | 74169061000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 236 | 20240415 | 152000 | 74169061000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 237 | 20240415 | 151900 | 74169061000 | 262000 | 262000 | 262000 | 261500 | 1188 |
| 238 | 20240415 | 151800 | 73858321500 | 262000 | 262500 | 262500 | 261500 | 1296 |
| 239 | 20240415 | 151700 | 73518969000 | 262500 | 262500 | 263000 | 261500 | 1065 |
| 240 | 20240415 | 151600 | 73239809500 | 262500 | 263500 | 263500 | 262000 | 984 |
| 241 | 20240415 | 151500 | 72981486500 | 263500 | 263000 | 263500 | 263000 | 334 |
| 242 | 20240415 | 151400 | 72893592000 | 263000 | 263000 | 263500 | 262500 | 217 |
| 243 | 20240415 | 151300 | 72836512500 | 263000 | 263500 | 263500 | 262500 | 269 |
| 244 | 20240415 | 151200 | 72765737000 | 263500 | 263000 | 264000 | 263000 | 154 |
| 245 | 20240415 | 151100 | 72725154500 | 263000 | 263500 | 263500 | 262500 | 1768 |
| 246 | 20240415 | 151000 | 72259472000 | 263500 | 263000 | 263500 | 262500 | 285 |
| 247 | 20240415 | 150900 | 72184442500 | 262500 | 263000 | 263500 | 262500 | 252 |
| 248 | 20240415 | 150800 | 72118181000 | 263000 | 263000 | 263500 | 262500 | 717 |
| 249 | 20240415 | 150700 | 71929644500 | 263000 | 263000 | 263000 | 262000 | 1215 |
| 250 | 20240415 | 150600 | 71610577500 | 263000 | 263000 | 263000 | 262500 | 327 |
| 251 | 20240415 | 150500 | 71524607000 | 262500 | 263000 | 263000 | 262500 | 287 |
| 252 | 20240415 | 150400 | 71449168500 | 262000 | 262500 | 263000 | 262000 | 519 |
| 253 | 20240415 | 150300 | 71312995000 | 262500 | 262500 | 262500 | 262000 | 321 |
| 254 | 20240415 | 150200 | 71228733000 | 262500 | 262000 | 262500 | 261500 | 420 |
| 255 | 20240415 | 150100 | 71118651500 | 262000 | 261500 | 262000 | 260500 | 345 |
| 256 | 20240415 | 150000 | 71028408000 | 261500 | 261500 | 261500 | 260500 | 345 |
| 257 | 20240415 | 145900 | 70938307500 | 261000 | 261500 | 261500 | 261000 | 196 |
| 258 | 20240415 | 145800 | 70887067000 | 261500 | 261000 | 261500 | 260500 | 240 |
| 259 | 20240415 | 145700 | 70824415000 | 261000 | 261000 | 261000 | 259500 | 640 |
| 260 | 20240415 | 145600 | 70657825000 | 261000 | 261000 | 261000 | 260500 | 268 |
| 261 | 20240415 | 145500 | 70587940000 | 261000 | 260000 | 261000 | 260000 | 192 |
| 262 | 20240415 | 145400 | 70537851500 | 261000 | 261000 | 261000 | 259500 | 408 |
| 263 | 20240415 | 145300 | 70431552500 | 261000 | 260000 | 261000 | 259500 | 164 |
| 264 | 20240415 | 145200 | 70388830000 | 260500 | 259000 | 260500 | 259000 | 248 |
| 265 | 20240415 | 145100 | 70324415500 | 259500 | 260000 | 260000 | 258500 | 1302 |
| 266 | 20240415 | 145000 | 69987598000 | 260500 | 261000 | 261000 | 258000 | 4815 |
| 267 | 20240415 | 144900 | 68742124500 | 260500 | 260500 | 261500 | 259500 | 1707 |
| 268 | 20240415 | 144800 | 68298631000 | 260000 | 261000 | 262000 | 260000 | 963 |
| 269 | 20240415 | 144700 | 68047981500 | 261000 | 261000 | 262000 | 260500 | 566 |
| 270 | 20240415 | 144600 | 67900080000 | 261000 | 261000 | 261000 | 260500 | 349 |
| 271 | 20240415 | 144500 | 67809132500 | 260500 | 261000 | 261000 | 259500 | 316 |
| 272 | 20240415 | 144400 | 67726966000 | 260500 | 261000 | 261000 | 260000 | 671 |
| 273 | 20240415 | 144300 | 67552385000 | 260500 | 261000 | 261000 | 260500 | 296 |
| 274 | 20240415 | 144200 | 67475234500 | 260500 | 260500 | 261000 | 259500 | 659 |
| 275 | 20240415 | 144100 | 67303727500 | 260500 | 260500 | 260500 | 260000 | 110 |
| 276 | 20240415 | 144000 | 67275077000 | 260000 | 261000 | 261000 | 259500 | 500 |
| 277 | 20240415 | 143900 | 67145002000 | 261000 | 261000 | 261000 | 260500 | 148 |
| 278 | 20240415 | 143800 | 67106398000 | 261000 | 262000 | 262000 | 260000 | 1413 |
| 279 | 20240415 | 143700 | 66738783000 | 261500 | 262500 | 263000 | 260500 | 1530 |
| 280 | 20240415 | 143600 | 66339244000 | 262500 | 262500 | 263000 | 261500 | 401 |
| 281 | 20240415 | 143500 | 66234197500 | 263000 | 263000 | 263000 | 262000 | 361 |
| 282 | 20240415 | 143400 | 66139501000 | 263000 | 263500 | 263500 | 262500 | 287 |
| 283 | 20240415 | 143300 | 66064007000 | 263500 | 263500 | 263500 | 263000 | 146 |
| 284 | 20240415 | 143200 | 66025545000 | 263500 | 263500 | 264000 | 263500 | 171 |
| 285 | 20240415 | 143100 | 65980485500 | 264000 | 263500 | 264000 | 263000 | 673 |
| 286 | 20240415 | 143000 | 65802980000 | 263500 | 263000 | 263500 | 262500 | 246 |
| 287 | 20240415 | 142900 | 65738275500 | 263500 | 263000 | 263500 | 261500 | 830 |
| 288 | 20240415 | 142800 | 65520294500 | 262500 | 262500 | 263000 | 262500 | 197 |
| 289 | 20240415 | 142700 | 65468555000 | 263000 | 262500 | 263000 | 262500 | 146 |
| 290 | 20240415 | 142600 | 65430165500 | 262500 | 262500 | 263000 | 262500 | 255 |
| 291 | 20240415 | 142500 | 65363164000 | 263000 | 262500 | 263000 | 262500 | 213 |
| 292 | 20240415 | 142400 | 65307199000 | 262500 | 262500 | 263000 | 261500 | 178 |
| 293 | 20240415 | 142300 | 65260506500 | 262000 | 262500 | 262500 | 261500 | 1123 |
| 294 | 20240415 | 142200 | 64966740500 | 262500 | 262500 | 263000 | 262000 | 457 |
| 295 | 20240415 | 142100 | 64846788500 | 262500 | 262500 | 262500 | 262000 | 99 |
| 296 | 20240415 | 142000 | 64820806500 | 262500 | 262500 | 262500 | 262000 | 184 |
| 297 | 20240415 | 141900 | 64772546500 | 262500 | 262000 | 262500 | 262000 | 45 |
| 298 | 20240415 | 141800 | 64760739500 | 262000 | 261500 | 262000 | 261500 | 242 |
| 299 | 20240415 | 141700 | 64697387500 | 262000 | 261500 | 262000 | 261000 | 53 |
| 300 | 20240415 | 141600 | 64683523500 | 261000 | 261500 | 261500 | 260000 | 193 |
| 301 | 20240415 | 141500 | 64633175000 | 260000 | 261500 | 261500 | 260000 | 487 |
| 302 | 20240415 | 141400 | 64506220500 | 262000 | 262000 | 262000 | 261500 | 109 |
| 303 | 20240415 | 141300 | 64477699500 | 262000 | 261500 | 262000 | 261000 | 86 |
| 304 | 20240415 | 141200 | 64455216000 | 261500 | 262000 | 262000 | 260000 | 1627 |
| 305 | 20240415 | 141100 | 64031533000 | 261000 | 261500 | 262000 | 260500 | 565 |
| 306 | 20240415 | 141000 | 63884036000 | 261500 | 262000 | 262000 | 261500 | 67 |
| 307 | 20240415 | 140900 | 63866498500 | 262000 | 261500 | 262000 | 261000 | 793 |
| 308 | 20240415 | 140800 | 63659260000 | 261500 | 262000 | 262000 | 261000 | 1290 |
| 309 | 20240415 | 140700 | 63322252000 | 261500 | 263500 | 263500 | 261500 | 1059 |
| 310 | 20240415 | 140600 | 63044368500 | 263500 | 263500 | 263500 | 263000 | 161 |
| 311 | 20240415 | 140500 | 63002004500 | 263500 | 263000 | 263500 | 263000 | 58 |
| 312 | 20240415 | 140400 | 62986736000 | 263500 | 263500 | 264000 | 263000 | 233 |
| 313 | 20240415 | 140300 | 62925348500 | 264000 | 264000 | 264500 | 263500 | 480 |
| 314 | 20240415 | 140200 | 62798736500 | 264500 | 264000 | 264500 | 263500 | 65 |
| 315 | 20240415 | 140100 | 62781575000 | 264500 | 264000 | 264500 | 262500 | 268 |
| 316 | 20240415 | 140000 | 62710985000 | 263500 | 264500 | 264500 | 263500 | 293 |
| 317 | 20240415 | 135900 | 62633641500 | 263500 | 264500 | 264500 | 263500 | 226 |
| 318 | 20240415 | 135800 | 62573902500 | 264000 | 263500 | 264500 | 263000 | 710 |
| 319 | 20240415 | 135700 | 62386636500 | 263500 | 263000 | 263500 | 262500 | 446 |
| 320 | 20240415 | 135600 | 62269316000 | 263000 | 263500 | 263500 | 262500 | 201 |
| 321 | 20240415 | 135500 | 62216418500 | 263500 | 263500 | 263500 | 262000 | 130 |
| 322 | 20240415 | 135400 | 62182183000 | 263500 | 264000 | 264000 | 262000 | 414 |
| 323 | 20240415 | 135300 | 62073460000 | 264000 | 263500 | 264000 | 262500 | 408 |
| 324 | 20240415 | 135200 | 61966070500 | 263500 | 263000 | 263500 | 263000 | 184 |
| 325 | 20240415 | 135100 | 61917632000 | 263000 | 263000 | 263500 | 262000 | 662 |
| 326 | 20240415 | 135000 | 61743754000 | 263500 | 263500 | 264000 | 263000 | 480 |
| 327 | 20240415 | 134900 | 61617367500 | 264000 | 264000 | 264000 | 263500 | 103 |
| 328 | 20240415 | 134800 | 61590199500 | 263500 | 263000 | 264000 | 263000 | 513 |
| 329 | 20240415 | 134700 | 61455132500 | 263500 | 263500 | 263500 | 263000 | 224 |
| 330 | 20240415 | 134600 | 61396130500 | 263500 | 263500 | 263500 | 263000 | 214 |
| 331 | 20240415 | 134500 | 61339799500 | 263000 | 264500 | 264500 | 263000 | 407 |
| 332 | 20240415 | 134400 | 61232405500 | 264500 | 264500 | 264500 | 264000 | 284 |
| 333 | 20240415 | 134300 | 61157369500 | 264500 | 264500 | 264500 | 264000 | 186 |
| 334 | 20240415 | 134200 | 61108223000 | 264500 | 264500 | 265000 | 264500 | 210 |
| 335 | 20240415 | 134100 | 61052647000 | 264500 | 265000 | 265000 | 264000 | 372 |
| 336 | 20240415 | 134000 | 60954215000 | 265000 | 265000 | 265000 | 264500 | 330 |
| 337 | 20240415 | 133900 | 60866787500 | 265000 | 264000 | 265000 | 263500 | 1271 |
| 338 | 20240415 | 133800 | 60530713500 | 264500 | 264000 | 264500 | 263500 | 211 |
| 339 | 20240415 | 133700 | 60474962500 | 264000 | 264000 | 264000 | 263500 | 339 |
| 340 | 20240415 | 133600 | 60385479500 | 264000 | 263500 | 264500 | 263500 | 174 |
| 341 | 20240415 | 133500 | 60339584500 | 264500 | 264500 | 264500 | 263500 | 266 |
| 342 | 20240415 | 133400 | 60269275000 | 264500 | 264000 | 264500 | 263500 | 638 |
| 343 | 20240415 | 133300 | 60100742000 | 263500 | 265000 | 265000 | 263500 | 1591 |
| 344 | 20240415 | 133200 | 59680624500 | 265000 | 264000 | 265000 | 263500 | 1252 |
| 345 | 20240415 | 133100 | 59349557000 | 264000 | 264500 | 264500 | 264000 | 183 |
| 346 | 20240415 | 133000 | 59301190000 | 264500 | 264500 | 264500 | 264000 | 283 |
| 347 | 20240415 | 132900 | 59226361500 | 264000 | 264500 | 264500 | 263500 | 248 |
| 348 | 20240415 | 132800 | 59160849500 | 264000 | 264500 | 264500 | 263500 | 662 |
| 349 | 20240415 | 132700 | 58985968000 | 264500 | 265000 | 265000 | 264000 | 482 |
| 350 | 20240415 | 132600 | 58858508000 | 265000 | 264500 | 265000 | 264000 | 317 |
| 351 | 20240415 | 132500 | 58774634000 | 264500 | 264000 | 264500 | 263000 | 1552 |
| 352 | 20240415 | 132400 | 58364380000 | 264500 | 264000 | 264500 | 263000 | 424 |
| 353 | 20240415 | 132300 | 58252615500 | 263500 | 262500 | 264000 | 262000 | 903 |
| 354 | 20240415 | 132200 | 58014588000 | 262500 | 263000 | 263000 | 262000 | 222 |
| 355 | 20240415 | 132100 | 57956298000 | 262500 | 263500 | 263500 | 262500 | 920 |
| 356 | 20240415 | 132000 | 57714172500 | 263500 | 264000 | 264000 | 263000 | 697 |
| 357 | 20240415 | 131900 | 57530619500 | 264000 | 263000 | 264000 | 263000 | 595 |
| 358 | 20240415 | 131800 | 57373856000 | 263000 | 263500 | 263500 | 263000 | 507 |
| 359 | 20240415 | 131700 | 57240358000 | 263500 | 263000 | 264000 | 262500 | 1070 |
| 360 | 20240415 | 131600 | 56958325000 | 263000 | 263500 | 263500 | 262000 | 893 |
| 361 | 20240415 | 131500 | 56723717500 | 263500 | 262000 | 264500 | 261000 | 6910 |
| 362 | 20240415 | 131400 | 54905852000 | 260500 | 261000 | 262500 | 260500 | 1659 |
| 363 | 20240415 | 131300 | 54471824500 | 261000 | 260500 | 261000 | 260000 | 193 |
| 364 | 20240415 | 131200 | 54421502000 | 260500 | 260500 | 261000 | 260000 | 170 |
| 365 | 20240415 | 131100 | 54377214000 | 260500 | 261000 | 261000 | 260000 | 1016 |
| 366 | 20240415 | 131000 | 54112819000 | 261000 | 260500 | 261500 | 260500 | 720 |
| 367 | 20240415 | 130900 | 53924900000 | 260500 | 261000 | 261500 | 260500 | 471 |
| 368 | 20240415 | 130800 | 53801872000 | 261000 | 261000 | 261000 | 260500 | 306 |
| 369 | 20240415 | 130700 | 53722034000 | 261000 | 260500 | 261500 | 260500 | 642 |
| 370 | 20240415 | 130600 | 53554344500 | 261000 | 261500 | 261500 | 260500 | 1055 |
| 371 | 20240415 | 130500 | 53278980500 | 261500 | 260000 | 261500 | 259500 | 1361 |
| 372 | 20240415 | 130400 | 52924159500 | 259500 | 259000 | 260000 | 259000 | 1100 |
| 373 | 20240415 | 130300 | 52638558500 | 259000 | 259000 | 259000 | 258000 | 233 |
| 374 | 20240415 | 130200 | 52578268000 | 259000 | 258500 | 259000 | 258000 | 141 |
| 375 | 20240415 | 130100 | 52541808500 | 258500 | 258500 | 258500 | 258000 | 312 |
| 376 | 20240415 | 130000 | 52461159000 | 258000 | 258500 | 258500 | 258000 | 167 |
| 377 | 20240415 | 125900 | 52418056000 | 258500 | 258500 | 258500 | 258000 | 342 |
| 378 | 20240415 | 125800 | 52329751000 | 258500 | 258000 | 258500 | 258000 | 24 |
| 379 | 20240415 | 125700 | 52323558000 | 258000 | 258000 | 258500 | 257500 | 264 |
| 380 | 20240415 | 125600 | 52255502500 | 258000 | 258000 | 258500 | 257500 | 370 |
| 381 | 20240415 | 125500 | 52160139500 | 258000 | 258000 | 258500 | 257500 | 438 |
| 382 | 20240415 | 125400 | 52047199000 | 258500 | 257500 | 258500 | 257500 | 725 |
| 383 | 20240415 | 125300 | 51860126500 | 257500 | 257000 | 257500 | 257000 | 165 |
| 384 | 20240415 | 125200 | 51817645000 | 257500 | 257500 | 258000 | 257000 | 554 |
| 385 | 20240415 | 125100 | 51675182500 | 257500 | 257500 | 258000 | 257000 | 142 |
| 386 | 20240415 | 125000 | 51638625000 | 257500 | 257500 | 258000 | 257500 | 225 |
| 387 | 20240415 | 124900 | 51580680000 | 258000 | 258000 | 258000 | 257500 | 122 |
| 388 | 20240415 | 124800 | 51549254000 | 257500 | 257500 | 258000 | 257500 | 130 |
| 389 | 20240415 | 124700 | 51515760500 | 257500 | 257500 | 258000 | 257500 | 38 |
| 390 | 20240415 | 124600 | 51505971000 | 257500 | 257500 | 258000 | 256500 | 403 |
| 391 | 20240415 | 124500 | 51402408500 | 257000 | 257000 | 257500 | 257000 | 162 |
| 392 | 20240415 | 124400 | 51360738500 | 257500 | 257500 | 257500 | 257000 | 272 |
| 393 | 20240415 | 124300 | 51290777500 | 257500 | 257500 | 258000 | 257000 | 1148 |
| 394 | 20240415 | 124200 | 50995412500 | 257500 | 258500 | 258500 | 257500 | 239 |
| 395 | 20240415 | 124100 | 50933757000 | 258500 | 258000 | 258500 | 258000 | 192 |
| 396 | 20240415 | 124000 | 50884211000 | 258000 | 257500 | 258500 | 257500 | 299 |
| 397 | 20240415 | 123900 | 50807091500 | 258000 | 257500 | 258500 | 257500 | 212 |
| 398 | 20240415 | 123800 | 50752406500 | 257500 | 257500 | 258000 | 257500 | 173 |
| 399 | 20240415 | 123700 | 50707844000 | 257500 | 258500 | 258500 | 257500 | 265 |
| 400 | 20240415 | 123600 | 50639476000 | 258000 | 258500 | 258500 | 258000 | 157 |
| 401 | 20240415 | 123500 | 50598957500 | 258000 | 258000 | 258500 | 257500 | 468 |
| 402 | 20240415 | 123400 | 50478222500 | 257500 | 257000 | 258500 | 256500 | 1250 |
| 403 | 20240415 | 123300 | 50156818500 | 257500 | 257000 | 257500 | 257000 | 180 |
| 404 | 20240415 | 123200 | 50110521500 | 257500 | 257500 | 258000 | 257000 | 550 |
| 405 | 20240415 | 123100 | 49968951500 | 257500 | 258000 | 258500 | 257500 | 629 |
| 406 | 20240415 | 123000 | 49806827000 | 258500 | 258000 | 258500 | 258000 | 277 |
| 407 | 20240415 | 122900 | 49735340000 | 258500 | 258500 | 258500 | 258000 | 30 |
| 408 | 20240415 | 122800 | 49727590500 | 258500 | 258500 | 259000 | 258000 | 455 |
| 409 | 20240415 | 122700 | 49609983000 | 259000 | 258000 | 259000 | 257000 | 611 |
| 410 | 20240415 | 122600 | 49452117500 | 257000 | 258000 | 258500 | 257000 | 758 |
| 411 | 20240415 | 122500 | 49256550000 | 257500 | 257000 | 257500 | 257000 | 176 |
| 412 | 20240415 | 122400 | 49211266000 | 257500 | 257000 | 257500 | 256500 | 520 |
| 413 | 20240415 | 122300 | 49077616500 | 257000 | 257000 | 257500 | 257000 | 87 |
| 414 | 20240415 | 122200 | 49055247500 | 257000 | 257500 | 258000 | 257000 | 366 |
| 415 | 20240415 | 122100 | 48961047000 | 257500 | 258000 | 258000 | 257500 | 79 |
| 416 | 20240415 | 122000 | 48940700500 | 258500 | 257000 | 258500 | 256500 | 1707 |
| 417 | 20240415 | 121900 | 48500879000 | 257000 | 257000 | 257500 | 257000 | 58 |
| 418 | 20240415 | 121800 | 48485969500 | 257000 | 257000 | 257500 | 257000 | 483 |
| 419 | 20240415 | 121700 | 48361832000 | 257500 | 257000 | 257500 | 257000 | 44 |
| 420 | 20240415 | 121600 | 48350515500 | 257500 | 257000 | 257500 | 257000 | 163 |
| 421 | 20240415 | 121500 | 48308618000 | 257500 | 257000 | 257500 | 256500 | 88 |
| 422 | 20240415 | 121400 | 48286002500 | 257000 | 257000 | 257000 | 256500 | 263 |
| 423 | 20240415 | 121300 | 48218443000 | 256500 | 256500 | 257500 | 256500 | 212 |
| 424 | 20240415 | 121200 | 48163970000 | 256500 | 256000 | 257500 | 256000 | 1419 |
| 425 | 20240415 | 121100 | 47799358000 | 256000 | 257000 | 257000 | 256000 | 270 |
| 426 | 20240415 | 121000 | 47730145000 | 257000 | 257000 | 257000 | 256000 | 176 |
| 427 | 20240415 | 120900 | 47684998500 | 256000 | 257000 | 257000 | 256000 | 753 |
| 428 | 20240415 | 120800 | 47491854500 | 257000 | 256500 | 257000 | 256500 | 279 |
| 429 | 20240415 | 120700 | 47420273000 | 256500 | 257000 | 257500 | 256500 | 238 |
| 430 | 20240415 | 120600 | 47359132000 | 257000 | 257500 | 257500 | 257000 | 37 |
| 431 | 20240415 | 120500 | 47349621500 | 257000 | 256500 | 257500 | 256500 | 290 |
| 432 | 20240415 | 120400 | 47275176000 | 256500 | 256500 | 257000 | 256500 | 1371 |
| 433 | 20240415 | 120300 | 46922883500 | 256500 | 257000 | 257000 | 256500 | 120 |
| 434 | 20240415 | 120200 | 46892073500 | 257000 | 257000 | 257000 | 256500 | 76 |
| 435 | 20240415 | 120100 | 46872553500 | 257000 | 256500 | 257000 | 256500 | 123 |
| 436 | 20240415 | 120000 | 46840997000 | 256500 | 256500 | 257000 | 256500 | 200 |
| 437 | 20240415 | 115900 | 46789623000 | 257000 | 256500 | 257000 | 256500 | 297 |
| 438 | 20240415 | 115800 | 46713416000 | 257000 | 257000 | 257000 | 256500 | 163 |
| 439 | 20240415 | 115700 | 46671569000 | 256500 | 257000 | 257000 | 256500 | 264 |
| 440 | 20240415 | 115600 | 46603788500 | 257000 | 256500 | 257000 | 256500 | 83 |
| 441 | 20240415 | 115500 | 46582470500 | 256500 | 255500 | 257000 | 255500 | 1046 |
| 442 | 20240415 | 115400 | 46314335000 | 255500 | 256000 | 256000 | 255000 | 697 |
| 443 | 20240415 | 115300 | 46136215500 | 256000 | 255500 | 256000 | 255500 | 300 |
| 444 | 20240415 | 115200 | 46059523000 | 255500 | 256000 | 256000 | 255500 | 120 |
| 445 | 20240415 | 115100 | 46028840000 | 255500 | 256000 | 256000 | 255500 | 242 |
| 446 | 20240415 | 115000 | 45966983500 | 255000 | 255500 | 256500 | 255000 | 269 |
| 447 | 20240415 | 114900 | 45898177000 | 256500 | 256000 | 256500 | 255000 | 583 |
| 448 | 20240415 | 114800 | 45749346500 | 255500 | 255500 | 256000 | 255000 | 336 |
| 449 | 20240415 | 114700 | 45663577000 | 255000 | 255500 | 256000 | 255000 | 457 |
| 450 | 20240415 | 114600 | 45546886000 | 256000 | 255500 | 256000 | 255500 | 349 |
| 451 | 20240415 | 114500 | 45457672500 | 255500 | 255500 | 256000 | 255500 | 588 |
| 452 | 20240415 | 114400 | 45307373500 | 256000 | 256000 | 256000 | 255500 | 143 |
| 453 | 20240415 | 114300 | 45270783500 | 256000 | 256000 | 256000 | 255500 | 187 |
| 454 | 20240415 | 114200 | 45222966000 | 256000 | 256000 | 256000 | 255500 | 133 |
| 455 | 20240415 | 114100 | 45188971000 | 255500 | 255500 | 256000 | 255500 | 354 |
| 456 | 20240415 | 114000 | 45098391500 | 256000 | 256000 | 256500 | 255500 | 363 |
| 457 | 20240415 | 113900 | 45005583500 | 255500 | 256000 | 256500 | 255500 | 252 |
| 458 | 20240415 | 113800 | 44941072500 | 256000 | 256000 | 256500 | 256000 | 266 |
| 459 | 20240415 | 113700 | 44872941000 | 256500 | 256000 | 256500 | 256000 | 237 |
| 460 | 20240415 | 113600 | 44812185500 | 256000 | 256500 | 256500 | 256000 | 366 |
| 461 | 20240415 | 113500 | 44718456000 | 256500 | 256000 | 256500 | 256000 | 221 |
| 462 | 20240415 | 113400 | 44661823000 | 256500 | 256500 | 256500 | 256000 | 100 |
| 463 | 20240415 | 113300 | 44636197000 | 256500 | 256000 | 256500 | 256000 | 244 |
| 464 | 20240415 | 113200 | 44573697000 | 256000 | 256500 | 257000 | 256000 | 1195 |
| 465 | 20240415 | 113100 | 44267201500 | 257000 | 257000 | 257000 | 256500 | 72 |
| 466 | 20240415 | 113000 | 44248718000 | 256500 | 256500 | 257000 | 256500 | 572 |
| 467 | 20240415 | 112900 | 44101982000 | 257000 | 256500 | 257000 | 256500 | 117 |
| 468 | 20240415 | 112800 | 44071958000 | 257000 | 257000 | 257000 | 256500 | 287 |
| 469 | 20240415 | 112700 | 43998247500 | 257000 | 257000 | 257000 | 256500 | 155 |
| 470 | 20240415 | 112600 | 43958442000 | 257000 | 256500 | 257000 | 256500 | 154 |
| 471 | 20240415 | 112500 | 43918921500 | 257000 | 257000 | 257000 | 256500 | 743 |
| 472 | 20240415 | 112400 | 43728008000 | 257000 | 257500 | 257500 | 257000 | 159 |
| 473 | 20240415 | 112300 | 43687129000 | 257000 | 257500 | 257500 | 257000 | 295 |
| 474 | 20240415 | 112200 | 43611205000 | 257500 | 257500 | 257500 | 257000 | 269 |
| 475 | 20240415 | 112100 | 43541962000 | 257500 | 257500 | 257500 | 257000 | 325 |
| 476 | 20240415 | 112000 | 43458292000 | 258000 | 257500 | 258000 | 257500 | 232 |
| 477 | 20240415 | 111900 | 43398549000 | 257500 | 257500 | 258000 | 257500 | 76 |
| 478 | 20240415 | 111800 | 43378975000 | 257500 | 257500 | 258000 | 257500 | 252 |
| 479 | 20240415 | 111700 | 43314073500 | 257500 | 257500 | 258000 | 257500 | 286 |
| 480 | 20240415 | 111600 | 43240426500 | 258000 | 257500 | 258000 | 257500 | 105 |
| 481 | 20240415 | 111500 | 43213369500 | 257500 | 258000 | 258000 | 257500 | 631 |
| 482 | 20240415 | 111400 | 43050853500 | 258000 | 258000 | 258500 | 257500 | 112 |
| 483 | 20240415 | 111300 | 43021987000 | 258000 | 258000 | 258000 | 257500 | 195 |
| 484 | 20240415 | 111200 | 42971704500 | 257500 | 258000 | 258500 | 257500 | 415 |
| 485 | 20240415 | 111100 | 42864642500 | 258000 | 258500 | 258500 | 258000 | 491 |
| 486 | 20240415 | 111000 | 42737908500 | 258500 | 259500 | 259500 | 258000 | 583 |
| 487 | 20240415 | 110900 | 42587134500 | 259000 | 258500 | 259000 | 258000 | 1099 |
| 488 | 20240415 | 110800 | 42302843000 | 258000 | 258000 | 258500 | 257500 | 523 |
| 489 | 20240415 | 110700 | 42167736000 | 257500 | 258000 | 258500 | 257500 | 104 |
| 490 | 20240415 | 110600 | 42140910500 | 258000 | 257500 | 258500 | 257000 | 494 |
| 491 | 20240415 | 110500 | 42013569000 | 258000 | 257500 | 258000 | 257000 | 212 |
| 492 | 20240415 | 110400 | 41958961000 | 257000 | 257000 | 257500 | 257000 | 165 |
| 493 | 20240415 | 110300 | 41916515000 | 257000 | 257000 | 257500 | 257000 | 192 |
| 494 | 20240415 | 110200 | 41867170000 | 257000 | 257500 | 258000 | 256500 | 610 |
| 495 | 20240415 | 110100 | 41710092500 | 257500 | 256500 | 258000 | 256500 | 567 |
| 496 | 20240415 | 110000 | 41564137500 | 256500 | 256500 | 257500 | 256500 | 814 |
| 497 | 20240415 | 105900 | 41354974000 | 257000 | 256500 | 257000 | 256500 | 394 |
| 498 | 20240415 | 105800 | 41253856500 | 256500 | 256000 | 257000 | 256000 | 778 |
| 499 | 20240415 | 105700 | 41054295000 | 256000 | 256500 | 256500 | 256000 | 500 |
| 500 | 20240415 | 105600 | 40926160500 | 256000 | 255500 | 256500 | 255500 | 289 |
| 501 | 20240415 | 105500 | 40852200500 | 255500 | 256000 | 256500 | 255500 | 538 |
| 502 | 20240415 | 105400 | 40714598500 | 255500 | 256000 | 256000 | 255500 | 294 |
| 503 | 20240415 | 105300 | 40639473000 | 255500 | 255500 | 256500 | 255500 | 445 |
| 504 | 20240415 | 105200 | 40525726000 | 255500 | 256500 | 256500 | 255500 | 1222 |
| 505 | 20240415 | 105100 | 40213013500 | 256500 | 256000 | 256500 | 256000 | 738 |
| 506 | 20240415 | 105000 | 40023872000 | 256000 | 256500 | 257000 | 256000 | 1073 |
| 507 | 20240415 | 104900 | 39748636500 | 256500 | 256500 | 257000 | 256500 | 354 |
| 508 | 20240415 | 104800 | 39657725000 | 256500 | 257500 | 257500 | 256500 | 739 |
| 509 | 20240415 | 104700 | 39467838500 | 257500 | 256500 | 257500 | 256500 | 346 |
| 510 | 20240415 | 104600 | 39378932000 | 257000 | 256500 | 257500 | 256500 | 654 |
| 511 | 20240415 | 104500 | 39210859000 | 256500 | 257000 | 257500 | 256500 | 774 |
| 512 | 20240415 | 104400 | 39011950500 | 257500 | 257000 | 257500 | 256500 | 697 |
| 513 | 20240415 | 104300 | 38832828500 | 257000 | 257000 | 257500 | 257000 | 1254 |
| 514 | 20240415 | 104200 | 38510179500 | 257000 | 256500 | 257500 | 256500 | 1558 |
| 515 | 20240415 | 104100 | 38109697000 | 257000 | 255500 | 257000 | 255500 | 709 |
| 516 | 20240415 | 104000 | 37928004000 | 255500 | 255000 | 256000 | 254500 | 555 |
| 517 | 20240415 | 103900 | 37786463000 | 255000 | 254500 | 255000 | 254500 | 409 |
| 518 | 20240415 | 103800 | 37682263500 | 255000 | 254500 | 255000 | 254500 | 313 |
| 519 | 20240415 | 103700 | 37602508000 | 254500 | 255000 | 255000 | 254500 | 429 |
| 520 | 20240415 | 103600 | 37493257000 | 254500 | 254500 | 255000 | 254000 | 626 |
| 521 | 20240415 | 103500 | 37333910000 | 254000 | 254500 | 255000 | 254000 | 889 |
| 522 | 20240415 | 103400 | 37107754000 | 254500 | 255000 | 255500 | 254500 | 336 |
| 523 | 20240415 | 103300 | 37022168500 | 254500 | 254500 | 255500 | 254500 | 748 |
| 524 | 20240415 | 103200 | 36831509500 | 255000 | 254500 | 255500 | 254500 | 1060 |
| 525 | 20240415 | 103100 | 36561303000 | 254500 | 255000 | 255000 | 254500 | 308 |
| 526 | 20240415 | 103000 | 36482901500 | 254500 | 254500 | 255000 | 254500 | 432 |
| 527 | 20240415 | 102900 | 36372879000 | 255000 | 255000 | 255500 | 254000 | 443 |
| 528 | 20240415 | 102800 | 36260111500 | 255000 | 255000 | 256000 | 254500 | 316 |
| 529 | 20240415 | 102700 | 36179545500 | 255500 | 256000 | 256000 | 255000 | 516 |
| 530 | 20240415 | 102600 | 36047717500 | 255500 | 254500 | 256000 | 254500 | 784 |
| 531 | 20240415 | 102500 | 35847955000 | 254500 | 255500 | 256000 | 254500 | 1167 |
| 532 | 20240415 | 102400 | 35550238500 | 255500 | 255500 | 256000 | 255500 | 571 |
| 533 | 20240415 | 102300 | 35404319000 | 256000 | 256000 | 256500 | 255500 | 414 |
| 534 | 20240415 | 102200 | 35298377000 | 256000 | 256500 | 256500 | 256000 | 265 |
| 535 | 20240415 | 102100 | 35230456000 | 256500 | 256000 | 256500 | 255500 | 539 |
| 536 | 20240415 | 102000 | 35092333000 | 256000 | 256000 | 256500 | 255000 | 1473 |
| 537 | 20240415 | 101900 | 34715665500 | 256000 | 254500 | 256000 | 254500 | 1687 |
| 538 | 20240415 | 101800 | 34285002500 | 254500 | 255000 | 255500 | 254000 | 516 |
| 539 | 20240415 | 101700 | 34153715500 | 255500 | 255000 | 255500 | 254000 | 1093 |
| 540 | 20240415 | 101600 | 33875487000 | 254500 | 254500 | 255000 | 253500 | 2997 |
| 541 | 20240415 | 101500 | 33113707000 | 254500 | 255500 | 255500 | 254500 | 2773 |
| 542 | 20240415 | 101400 | 32406975500 | 255000 | 255000 | 255500 | 255000 | 1044 |
| 543 | 20240415 | 101300 | 32140696500 | 256000 | 256000 | 256500 | 255500 | 2062 |
| 544 | 20240415 | 101200 | 31613629500 | 256000 | 256500 | 256500 | 256000 | 1611 |
| 545 | 20240415 | 101100 | 31201144000 | 256000 | 256500 | 257000 | 256000 | 1020 |
| 546 | 20240415 | 101000 | 30939528000 | 256500 | 257000 | 257500 | 256500 | 2205 |
| 547 | 20240415 | 100900 | 30373249000 | 257000 | 257500 | 258000 | 257000 | 787 |
| 548 | 20240415 | 100800 | 30170612000 | 258000 | 257000 | 258000 | 257000 | 198 |
| 549 | 20240415 | 100700 | 30119628000 | 257500 | 258000 | 258000 | 257000 | 395 |
| 550 | 20240415 | 100600 | 30017951500 | 257500 | 258000 | 258500 | 257500 | 420 |
| 551 | 20240415 | 100500 | 29909609000 | 258500 | 258500 | 258500 | 258000 | 496 |
| 552 | 20240415 | 100400 | 29781630000 | 258500 | 257500 | 258500 | 257000 | 1785 |
| 553 | 20240415 | 100300 | 29322465000 | 257500 | 257500 | 257500 | 257000 | 315 |
| 554 | 20240415 | 100200 | 29241387000 | 257500 | 258000 | 258500 | 257000 | 1545 |
| 555 | 20240415 | 100100 | 28843536500 | 258000 | 256500 | 258000 | 256500 | 678 |
| 556 | 20240415 | 100000 | 28669203000 | 257000 | 256500 | 257500 | 256500 | 855 |
| 557 | 20240415 | 095900 | 28449618000 | 257000 | 256500 | 257000 | 256000 | 684 |
| 558 | 20240415 | 095800 | 28274120000 | 256500 | 256500 | 257000 | 256500 | 1394 |
| 559 | 20240415 | 095700 | 27916406000 | 257000 | 257000 | 257500 | 256000 | 4307 |
| 560 | 20240415 | 095600 | 26810744500 | 257000 | 258000 | 258000 | 257000 | 2264 |
| 561 | 20240415 | 095500 | 26227892500 | 258000 | 258000 | 258500 | 257500 | 1349 |
| 562 | 20240415 | 095400 | 25880017500 | 258000 | 258000 | 258500 | 257500 | 2981 |
| 563 | 20240415 | 095300 | 25110938500 | 258500 | 258500 | 259000 | 258000 | 1731 |
| 564 | 20240415 | 095200 | 24663502500 | 258500 | 259500 | 259500 | 258500 | 530 |
| 565 | 20240415 | 095100 | 24526386000 | 259500 | 260000 | 260000 | 259000 | 461 |
| 566 | 20240415 | 095000 | 24406904500 | 260000 | 260000 | 260500 | 259500 | 422 |
| 567 | 20240415 | 094900 | 24297244000 | 260000 | 258500 | 260500 | 258500 | 1188 |
| 568 | 20240415 | 094800 | 23988780000 | 259000 | 258500 | 259500 | 258500 | 767 |
| 569 | 20240415 | 094700 | 23790269000 | 258500 | 259000 | 259500 | 258500 | 1869 |
| 570 | 20240415 | 094600 | 23306917500 | 258500 | 260000 | 260000 | 258500 | 4803 |
| 571 | 20240415 | 094500 | 22063399000 | 259500 | 260000 | 260500 | 259500 | 1114 |
| 572 | 20240415 | 094400 | 21773764500 | 260000 | 260500 | 260500 | 260000 | 753 |
| 573 | 20240415 | 094300 | 21577769500 | 260500 | 260500 | 261000 | 260000 | 465 |
| 574 | 20240415 | 094200 | 21456668000 | 260500 | 259500 | 261000 | 259500 | 509 |
| 575 | 20240415 | 094100 | 21324345000 | 259500 | 260000 | 260500 | 259500 | 2004 |
| 576 | 20240415 | 094000 | 20803521000 | 260500 | 261000 | 261000 | 260000 | 721 |
| 577 | 20240415 | 093900 | 20615825500 | 261000 | 261500 | 261500 | 260000 | 3905 |
| 578 | 20240415 | 093800 | 19597861500 | 262000 | 262000 | 262500 | 261500 | 1587 |
| 579 | 20240415 | 093700 | 19182727500 | 262000 | 261500 | 262500 | 261500 | 529 |
| 580 | 20240415 | 093600 | 19044069000 | 262000 | 262500 | 262500 | 261500 | 443 |
| 581 | 20240415 | 093500 | 18927995500 | 262500 | 262000 | 262500 | 262000 | 390 |
| 582 | 20240415 | 093400 | 18825761000 | 261500 | 261500 | 262500 | 261500 | 612 |
| 583 | 20240415 | 093300 | 18665476000 | 262000 | 262000 | 262000 | 261500 | 1509 |
| 584 | 20240415 | 093200 | 18270446500 | 262500 | 263000 | 264000 | 262000 | 1263 |
| 585 | 20240415 | 093100 | 17938080500 | 263000 | 263500 | 264000 | 262500 | 486 |
| 586 | 20240415 | 093000 | 17810167000 | 263000 | 262000 | 264500 | 261500 | 1522 |
| 587 | 20240415 | 092900 | 17410449500 | 262500 | 263000 | 263500 | 261500 | 2598 |
| 588 | 20240415 | 092800 | 16728606000 | 263500 | 264000 | 264000 | 263000 | 770 |
| 589 | 20240415 | 092700 | 16525864000 | 264000 | 262500 | 264000 | 262000 | 1115 |
| 590 | 20240415 | 092600 | 16232322000 | 262000 | 262500 | 263500 | 262000 | 1317 |
| 591 | 20240415 | 092500 | 15885893500 | 262500 | 262500 | 263500 | 262000 | 821 |
| 592 | 20240415 | 092400 | 15670390000 | 262500 | 261500 | 262500 | 261000 | 997 |
| 593 | 20240415 | 092300 | 15409364500 | 262000 | 263000 | 263000 | 261500 | 2013 |
| 594 | 20240415 | 092200 | 14881316500 | 263000 | 262000 | 263000 | 262000 | 680 |
| 595 | 20240415 | 092100 | 14702889000 | 262500 | 261500 | 262500 | 261000 | 1172 |
| 596 | 20240415 | 092000 | 14396274000 | 261500 | 261500 | 262500 | 261000 | 873 |
| 597 | 20240415 | 091900 | 14167787500 | 261500 | 262000 | 262000 | 261000 | 1666 |
| 598 | 20240415 | 091800 | 13732309500 | 262000 | 263000 | 263000 | 262000 | 1505 |
| 599 | 20240415 | 091700 | 13337615000 | 263000 | 263000 | 263500 | 262500 | 1252 |
| 600 | 20240415 | 091600 | 13008615500 | 263000 | 263000 | 263500 | 263000 | 703 |
| 601 | 20240415 | 091500 | 12823656500 | 263000 | 263000 | 263500 | 262000 | 2159 |
| 602 | 20240415 | 091400 | 12256072500 | 263000 | 264000 | 264500 | 263000 | 3234 |
| 603 | 20240415 | 091300 | 11403906500 | 264500 | 266000 | 266500 | 264500 | 3022 |
| 604 | 20240415 | 091200 | 10602995000 | 266000 | 266000 | 267000 | 266000 | 1845 |
| 605 | 20240415 | 091100 | 10111650000 | 266500 | 267500 | 268000 | 266000 | 1852 |
| 606 | 20240415 | 091000 | 9617202000 | 267500 | 267000 | 268000 | 266000 | 1693 |
| 607 | 20240415 | 090900 | 9165789500 | 266500 | 266000 | 267000 | 265500 | 649 |
| 608 | 20240415 | 090800 | 8992912500 | 266000 | 266000 | 266500 | 266000 | 1083 |
| 609 | 20240415 | 090700 | 8704677500 | 266500 | 266500 | 267500 | 266000 | 1784 |
| 610 | 20240415 | 090600 | 8229063000 | 267000 | 267000 | 267500 | 265000 | 2132 |
| 611 | 20240415 | 090500 | 7661946000 | 266000 | 266500 | 267500 | 265000 | 4896 |
| 612 | 20240415 | 090400 | 6361691500 | 266000 | 270000 | 270500 | 266000 | 4672 |
| 613 | 20240415 | 090300 | 5109579000 | 270000 | 268000 | 270500 | 267500 | 1011 |
| 614 | 20240415 | 090200 | 4838247500 | 268500 | 270000 | 271000 | 267500 | 3045 |
| 615 | 20240415 | 090100 | 4018910500 | 270000 | 271500 | 273000 | 269500 | 5410 |
| 616 | 20240415 | 090000 | 2551931500 | 271000 | 268000 | 272000 | 267500 | 9438 |