36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 192700 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 9821 |
| 3 | 20240415 | 192600 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 4 | 20240415 | 192500 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 5 | 20240415 | 192400 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 6 | 20240415 | 192300 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 7 | 20240415 | 192200 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 8 | 20240415 | 192100 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 9 | 20240415 | 192000 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 10 | 20240415 | 191900 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 11 | 20240415 | 191800 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 12 | 20240415 | 191700 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 13 | 20240415 | 191600 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 14 | 20240415 | 191500 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 15 | 20240415 | 191400 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 16 | 20240415 | 191300 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 17 | 20240415 | 191200 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 18 | 20240415 | 191100 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 19 | 20240415 | 191000 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 20 | 20240415 | 190900 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 21 | 20240415 | 190800 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 22 | 20240415 | 190700 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 23 | 20240415 | 190600 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 24 | 20240415 | 190500 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 25 | 20240415 | 190400 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 26 | 20240415 | 190300 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 27 | 20240415 | 190200 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 28 | 20240415 | 190100 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 29 | 20240415 | 190000 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 30 | 20240415 | 185900 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 31 | 20240415 | 185800 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 32 | 20240415 | 185700 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 9821 |
| 33 | 20240415 | 185600 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 34 | 20240415 | 185500 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 35 | 20240415 | 185400 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 36 | 20240415 | 185300 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 37 | 20240415 | 185200 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 38 | 20240415 | 185100 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 39 | 20240415 | 185000 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 40 | 20240415 | 184900 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 41 | 20240415 | 184800 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 42 | 20240415 | 184700 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 43 | 20240415 | 184600 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 44 | 20240415 | 184500 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 45 | 20240415 | 184400 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 46 | 20240415 | 184300 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 47 | 20240415 | 184200 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 48 | 20240415 | 184100 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 49 | 20240415 | 184000 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 50 | 20240415 | 183900 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 51 | 20240415 | 183800 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 52 | 20240415 | 183700 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 53 | 20240415 | 183600 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 54 | 20240415 | 183500 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 55 | 20240415 | 183400 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 56 | 20240415 | 183300 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 57 | 20240415 | 183200 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 58 | 20240415 | 183100 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 59 | 20240415 | 183000 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 60 | 20240415 | 182900 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 61 | 20240415 | 182800 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 62 | 20240415 | 182700 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 9821 |
| 63 | 20240415 | 182600 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 64 | 20240415 | 182500 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 65 | 20240415 | 182400 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 66 | 20240415 | 182300 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 67 | 20240415 | 182200 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 68 | 20240415 | 182100 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 69 | 20240415 | 182000 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 70 | 20240415 | 181900 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 71 | 20240415 | 181800 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 72 | 20240415 | 181700 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 73 | 20240415 | 181600 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 74 | 20240415 | 181500 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 75 | 20240415 | 181400 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 76 | 20240415 | 181300 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 77 | 20240415 | 181200 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 78 | 20240415 | 181100 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 79 | 20240415 | 181000 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 80 | 20240415 | 180900 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 81 | 20240415 | 180800 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 82 | 20240415 | 180700 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 83 | 20240415 | 180600 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 84 | 20240415 | 180500 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 85 | 20240415 | 180400 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 86 | 20240415 | 180300 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 87 | 20240415 | 180200 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 88 | 20240415 | 180100 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 89 | 20240415 | 180000 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 90 | 20240415 | 175900 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 91 | 20240415 | 175800 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 92 | 20240415 | 175700 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 9821 |
| 93 | 20240415 | 175600 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 94 | 20240415 | 175500 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 95 | 20240415 | 175400 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 96 | 20240415 | 175300 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 97 | 20240415 | 175200 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 98 | 20240415 | 175100 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 99 | 20240415 | 175000 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 100 | 20240415 | 174900 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 101 | 20240415 | 174800 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 102 | 20240415 | 174700 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 103 | 20240415 | 174600 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 104 | 20240415 | 174500 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 105 | 20240415 | 174400 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 106 | 20240415 | 174300 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 107 | 20240415 | 174200 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 108 | 20240415 | 174100 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 109 | 20240415 | 174000 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 110 | 20240415 | 173900 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 111 | 20240415 | 173800 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 112 | 20240415 | 173700 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 113 | 20240415 | 173600 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 114 | 20240415 | 173500 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 115 | 20240415 | 173400 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 116 | 20240415 | 173300 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 117 | 20240415 | 173200 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 118 | 20240415 | 173100 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 119 | 20240415 | 173000 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 120 | 20240415 | 172900 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 121 | 20240415 | 172800 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 122 | 20240415 | 172700 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 9821 |
| 123 | 20240415 | 172600 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 124 | 20240415 | 172500 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 125 | 20240415 | 172400 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 126 | 20240415 | 172300 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 127 | 20240415 | 172200 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 128 | 20240415 | 172100 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 129 | 20240415 | 172000 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 130 | 20240415 | 171900 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 131 | 20240415 | 171800 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 132 | 20240415 | 171700 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 133 | 20240415 | 171600 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 134 | 20240415 | 171500 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 135 | 20240415 | 171400 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 136 | 20240415 | 171300 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 137 | 20240415 | 171200 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 138 | 20240415 | 171100 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 139 | 20240415 | 171000 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 140 | 20240415 | 170900 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 141 | 20240415 | 170800 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 142 | 20240415 | 170700 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 143 | 20240415 | 170600 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 144 | 20240415 | 170500 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 145 | 20240415 | 170400 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 146 | 20240415 | 170300 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 147 | 20240415 | 170200 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 148 | 20240415 | 170100 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 149 | 20240415 | 170000 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 150 | 20240415 | 165900 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 151 | 20240415 | 165800 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 152 | 20240415 | 165700 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 9821 |
| 153 | 20240415 | 165600 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 154 | 20240415 | 165500 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 155 | 20240415 | 165400 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 156 | 20240415 | 165300 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 157 | 20240415 | 165200 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 158 | 20240415 | 165100 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 159 | 20240415 | 165000 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 160 | 20240415 | 164900 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 161 | 20240415 | 164800 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 162 | 20240415 | 164700 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 163 | 20240415 | 164600 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 164 | 20240415 | 164500 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 165 | 20240415 | 164400 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 166 | 20240415 | 164300 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 167 | 20240415 | 164200 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 168 | 20240415 | 164100 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 169 | 20240415 | 164000 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 170 | 20240415 | 163900 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 171 | 20240415 | 163800 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 172 | 20240415 | 163700 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 173 | 20240415 | 163600 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 174 | 20240415 | 163500 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 175 | 20240415 | 163400 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 176 | 20240415 | 163300 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 177 | 20240415 | 163200 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 178 | 20240415 | 163100 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 179 | 20240415 | 163000 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 180 | 20240415 | 162900 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 181 | 20240415 | 162800 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 182 | 20240415 | 162700 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 9821 |
| 183 | 20240415 | 162600 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 184 | 20240415 | 162500 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 185 | 20240415 | 162400 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 186 | 20240415 | 162300 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 187 | 20240415 | 162200 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 188 | 20240415 | 162100 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 189 | 20240415 | 162000 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 190 | 20240415 | 161900 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 191 | 20240415 | 161800 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 192 | 20240415 | 161700 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 193 | 20240415 | 161600 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 194 | 20240415 | 161500 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 195 | 20240415 | 161400 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 196 | 20240415 | 161300 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 197 | 20240415 | 161200 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 198 | 20240415 | 161100 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 199 | 20240415 | 161000 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 200 | 20240415 | 160900 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 201 | 20240415 | 160800 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 202 | 20240415 | 160700 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 203 | 20240415 | 160600 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 204 | 20240415 | 160500 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 205 | 20240415 | 160400 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 206 | 20240415 | 160300 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 207 | 20240415 | 160200 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 208 | 20240415 | 160100 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 209 | 20240415 | 160000 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 210 | 20240415 | 155900 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 211 | 20240415 | 155800 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 212 | 20240415 | 155700 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 9821 |
| 213 | 20240415 | 155600 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 214 | 20240415 | 155500 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 215 | 20240415 | 155400 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 216 | 20240415 | 155300 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 217 | 20240415 | 155200 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 218 | 20240415 | 155100 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 219 | 20240415 | 155000 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 220 | 20240415 | 154900 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 221 | 20240415 | 154800 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 222 | 20240415 | 154700 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 223 | 20240415 | 154600 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 224 | 20240415 | 154500 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 225 | 20240415 | 154400 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 226 | 20240415 | 154300 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 227 | 20240415 | 154200 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 228 | 20240415 | 154100 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 229 | 20240415 | 154000 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 230 | 20240415 | 153900 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 231 | 20240415 | 153800 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 232 | 20240415 | 153700 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 233 | 20240415 | 153600 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 234 | 20240415 | 153500 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 235 | 20240415 | 153400 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 236 | 20240415 | 153300 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 237 | 20240415 | 153200 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 238 | 20240415 | 153100 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 239 | 20240415 | 153000 | 57001445000 | 279000 | 279000 | 279000 | 279000 | 9821 |
| 240 | 20240415 | 152900 | 54261386000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 241 | 20240415 | 152800 | 54261386000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 242 | 20240415 | 152700 | 54261386000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 243 | 20240415 | 152600 | 54261386000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 244 | 20240415 | 152500 | 54261386000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 245 | 20240415 | 152400 | 54261386000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 246 | 20240415 | 152300 | 54261386000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 247 | 20240415 | 152200 | 54261386000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 248 | 20240415 | 152100 | 54261386000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 249 | 20240415 | 152000 | 54261386000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 250 | 20240415 | 151900 | 54261386000 | 277000 | 277000 | 277000 | 276500 | 322 |
| 251 | 20240415 | 151800 | 54172256500 | 276500 | 277500 | 277500 | 276500 | 463 |
| 252 | 20240415 | 151700 | 54043938000 | 277000 | 278000 | 278000 | 277000 | 797 |
| 253 | 20240415 | 151600 | 53822994000 | 277000 | 277000 | 278000 | 277000 | 556 |
| 254 | 20240415 | 151500 | 53668734500 | 278000 | 277000 | 278000 | 277000 | 777 |
| 255 | 20240415 | 151400 | 53453128500 | 277500 | 277000 | 278000 | 277000 | 277 |
| 256 | 20240415 | 151300 | 53376276500 | 277500 | 277000 | 277500 | 276500 | 1192 |
| 257 | 20240415 | 151200 | 53045853500 | 276500 | 277000 | 277000 | 276500 | 241 |
| 258 | 20240415 | 151100 | 52979123000 | 277000 | 277000 | 277500 | 276500 | 423 |
| 259 | 20240415 | 151000 | 52862027000 | 277000 | 277000 | 277500 | 276500 | 849 |
| 260 | 20240415 | 150900 | 52626866000 | 277000 | 276500 | 277000 | 276500 | 156 |
| 261 | 20240415 | 150800 | 52583666500 | 277000 | 277000 | 277000 | 276500 | 143 |
| 262 | 20240415 | 150700 | 52544080500 | 276500 | 276000 | 276500 | 276000 | 495 |
| 263 | 20240415 | 150600 | 52407256000 | 276500 | 276000 | 276500 | 276000 | 460 |
| 264 | 20240415 | 150500 | 52280173500 | 276000 | 276500 | 276500 | 276000 | 165 |
| 265 | 20240415 | 150400 | 52234591000 | 276500 | 276000 | 276500 | 276000 | 239 |
| 266 | 20240415 | 150300 | 52168531000 | 276500 | 276000 | 276500 | 276000 | 300 |
| 267 | 20240415 | 150200 | 52085599000 | 276000 | 276000 | 276000 | 275500 | 484 |
| 268 | 20240415 | 150100 | 51952040000 | 275500 | 276000 | 276000 | 275500 | 411 |
| 269 | 20240415 | 150000 | 51838653000 | 275500 | 275500 | 276000 | 275500 | 227 |
| 270 | 20240415 | 145900 | 51776084000 | 275500 | 275500 | 276000 | 275500 | 436 |
| 271 | 20240415 | 145800 | 51655772000 | 276000 | 275500 | 276000 | 275500 | 1022 |
| 272 | 20240415 | 145700 | 51373723000 | 276000 | 275500 | 276000 | 275000 | 776 |
| 273 | 20240415 | 145600 | 51159956500 | 275000 | 275500 | 275500 | 274500 | 527 |
| 274 | 20240415 | 145500 | 51015101500 | 275000 | 274500 | 275500 | 274500 | 679 |
| 275 | 20240415 | 145400 | 50828412000 | 275000 | 275000 | 275500 | 274500 | 899 |
| 276 | 20240415 | 145300 | 50581160500 | 275000 | 275000 | 275500 | 275000 | 401 |
| 277 | 20240415 | 145200 | 50470867500 | 275500 | 275500 | 276000 | 275000 | 154 |
| 278 | 20240415 | 145100 | 50428493500 | 275500 | 275000 | 276000 | 275000 | 551 |
| 279 | 20240415 | 145000 | 50276770000 | 275000 | 275500 | 275500 | 275000 | 112 |
| 280 | 20240415 | 144900 | 50245952500 | 275000 | 275500 | 275500 | 275000 | 329 |
| 281 | 20240415 | 144800 | 50155411500 | 275000 | 275500 | 276000 | 275000 | 497 |
| 282 | 20240415 | 144700 | 50018618000 | 275500 | 275500 | 276000 | 275500 | 137 |
| 283 | 20240415 | 144600 | 49980866000 | 275000 | 275000 | 276000 | 275000 | 778 |
| 284 | 20240415 | 144500 | 49766675000 | 275000 | 275000 | 275500 | 274500 | 260 |
| 285 | 20240415 | 144400 | 49695161500 | 275500 | 275000 | 275500 | 275000 | 164 |
| 286 | 20240415 | 144300 | 49650053500 | 275000 | 275000 | 275500 | 275000 | 508 |
| 287 | 20240415 | 144200 | 49510293500 | 275000 | 274500 | 275000 | 274500 | 119 |
| 288 | 20240415 | 144100 | 49477611000 | 275000 | 274500 | 275000 | 274000 | 734 |
| 289 | 20240415 | 144000 | 49276300000 | 274500 | 274000 | 275000 | 274000 | 1756 |
| 290 | 20240415 | 143900 | 48794278000 | 274000 | 275500 | 276000 | 274000 | 2571 |
| 291 | 20240415 | 143800 | 48087810500 | 275500 | 275500 | 276000 | 275500 | 149 |
| 292 | 20240415 | 143700 | 48046743500 | 276000 | 275500 | 276000 | 275500 | 465 |
| 293 | 20240415 | 143600 | 47918470500 | 275500 | 275500 | 276000 | 275000 | 1313 |
| 294 | 20240415 | 143500 | 47557180500 | 275500 | 275500 | 276000 | 275500 | 586 |
| 295 | 20240415 | 143400 | 47395705000 | 275500 | 276000 | 276000 | 275500 | 136 |
| 296 | 20240415 | 143300 | 47358229500 | 276000 | 276000 | 276000 | 275500 | 135 |
| 297 | 20240415 | 143200 | 47321015000 | 276000 | 276000 | 276000 | 275500 | 169 |
| 298 | 20240415 | 143100 | 47274417500 | 275500 | 275500 | 276000 | 275000 | 432 |
| 299 | 20240415 | 143000 | 47155357500 | 275500 | 276000 | 276000 | 275500 | 396 |
| 300 | 20240415 | 142900 | 47046194000 | 275500 | 275000 | 276000 | 275000 | 177 |
| 301 | 20240415 | 142800 | 46997430000 | 275500 | 276000 | 276000 | 275000 | 595 |
| 302 | 20240415 | 142700 | 46833602500 | 275500 | 276000 | 276000 | 275500 | 204 |
| 303 | 20240415 | 142600 | 46777347000 | 276000 | 276000 | 276500 | 276000 | 388 |
| 304 | 20240415 | 142500 | 46670236000 | 276000 | 276000 | 276500 | 276000 | 89 |
| 305 | 20240415 | 142400 | 46645666000 | 276000 | 276000 | 277000 | 276000 | 986 |
| 306 | 20240415 | 142300 | 46373512000 | 276000 | 276500 | 277000 | 276000 | 189 |
| 307 | 20240415 | 142200 | 46321272500 | 276000 | 276500 | 277000 | 276000 | 329 |
| 308 | 20240415 | 142100 | 46230256000 | 276500 | 276000 | 277000 | 276000 | 253 |
| 309 | 20240415 | 142000 | 46160310000 | 276000 | 276500 | 277000 | 276000 | 439 |
| 310 | 20240415 | 141900 | 46038999500 | 277000 | 275500 | 277000 | 275500 | 319 |
| 311 | 20240415 | 141800 | 45950927500 | 275500 | 275500 | 276000 | 275500 | 347 |
| 312 | 20240415 | 141700 | 45855260000 | 276000 | 275500 | 276000 | 275500 | 218 |
| 313 | 20240415 | 141600 | 45795184000 | 275500 | 275500 | 276500 | 275500 | 412 |
| 314 | 20240415 | 141500 | 45681544000 | 275500 | 276000 | 276500 | 275500 | 382 |
| 315 | 20240415 | 141400 | 45576151500 | 276000 | 276500 | 276500 | 276000 | 679 |
| 316 | 20240415 | 141300 | 45388709000 | 276000 | 277000 | 277000 | 276000 | 333 |
| 317 | 20240415 | 141200 | 45296615000 | 276500 | 277000 | 277000 | 276000 | 414 |
| 318 | 20240415 | 141100 | 45182130500 | 277000 | 277000 | 277000 | 276500 | 215 |
| 319 | 20240415 | 141000 | 45122627500 | 277000 | 277000 | 277500 | 276500 | 138 |
| 320 | 20240415 | 140900 | 45084412500 | 277000 | 277000 | 277500 | 277000 | 156 |
| 321 | 20240415 | 140800 | 45041187000 | 277000 | 277000 | 277500 | 276500 | 199 |
| 322 | 20240415 | 140700 | 44986126000 | 276500 | 277000 | 277000 | 276500 | 289 |
| 323 | 20240415 | 140600 | 44906092000 | 277000 | 277000 | 277500 | 277000 | 194 |
| 324 | 20240415 | 140500 | 44852323500 | 277500 | 277000 | 278000 | 277000 | 80 |
| 325 | 20240415 | 140400 | 44830124000 | 278000 | 277000 | 278000 | 277000 | 191 |
| 326 | 20240415 | 140300 | 44777169000 | 277000 | 277500 | 278500 | 277000 | 218 |
| 327 | 20240415 | 140200 | 44716643000 | 277500 | 277500 | 278000 | 277000 | 174 |
| 328 | 20240415 | 140100 | 44668391000 | 278000 | 277500 | 278500 | 277500 | 193 |
| 329 | 20240415 | 140000 | 44614770000 | 277500 | 278500 | 278500 | 277500 | 789 |
| 330 | 20240415 | 135900 | 44395332500 | 278500 | 278000 | 278500 | 277500 | 409 |
| 331 | 20240415 | 135800 | 44281593000 | 277500 | 277000 | 278000 | 277000 | 146 |
| 332 | 20240415 | 135700 | 44241065000 | 277000 | 276500 | 278000 | 276500 | 493 |
| 333 | 20240415 | 135600 | 44104431000 | 276500 | 277500 | 277500 | 276500 | 179 |
| 334 | 20240415 | 135500 | 44054859000 | 277000 | 277000 | 277500 | 276500 | 477 |
| 335 | 20240415 | 135400 | 43922796000 | 277000 | 278000 | 278000 | 276500 | 1121 |
| 336 | 20240415 | 135300 | 43612106500 | 278500 | 278000 | 278500 | 278000 | 401 |
| 337 | 20240415 | 135200 | 43500549500 | 278500 | 278000 | 278500 | 278000 | 115 |
| 338 | 20240415 | 135100 | 43468550500 | 278000 | 278000 | 278500 | 278000 | 129 |
| 339 | 20240415 | 135000 | 43432645000 | 278500 | 278000 | 278500 | 278000 | 211 |
| 340 | 20240415 | 134900 | 43373917500 | 278500 | 278500 | 278500 | 278000 | 333 |
| 341 | 20240415 | 134800 | 43281238500 | 278500 | 278500 | 278500 | 278000 | 213 |
| 342 | 20240415 | 134700 | 43222005000 | 278000 | 278000 | 279000 | 277500 | 2431 |
| 343 | 20240415 | 134600 | 42545128000 | 278500 | 279000 | 279500 | 278500 | 575 |
| 344 | 20240415 | 134500 | 42384886500 | 279000 | 279500 | 279500 | 278500 | 310 |
| 345 | 20240415 | 134400 | 42298382000 | 279500 | 279500 | 280000 | 278500 | 457 |
| 346 | 20240415 | 134300 | 42170746000 | 280000 | 279500 | 280000 | 279000 | 506 |
| 347 | 20240415 | 134200 | 42029323000 | 279500 | 279000 | 279500 | 278500 | 438 |
| 348 | 20240415 | 134100 | 41907019500 | 279000 | 278500 | 279000 | 278500 | 118 |
| 349 | 20240415 | 134000 | 41874114000 | 279000 | 278500 | 279000 | 278500 | 126 |
| 350 | 20240415 | 133900 | 41838981000 | 278500 | 279500 | 279500 | 278500 | 391 |
| 351 | 20240415 | 133800 | 41729841500 | 279000 | 279000 | 279500 | 279000 | 164 |
| 352 | 20240415 | 133700 | 41684064500 | 279500 | 279000 | 279500 | 278500 | 992 |
| 353 | 20240415 | 133600 | 41407388000 | 278500 | 278500 | 279000 | 278500 | 104 |
| 354 | 20240415 | 133500 | 41378390000 | 278500 | 278500 | 279000 | 278500 | 120 |
| 355 | 20240415 | 133400 | 41344956500 | 278500 | 278500 | 279000 | 278500 | 111 |
| 356 | 20240415 | 133300 | 41314030000 | 279000 | 278500 | 279000 | 278500 | 172 |
| 357 | 20240415 | 133200 | 41266069500 | 278500 | 278500 | 279500 | 278000 | 663 |
| 358 | 20240415 | 133100 | 41081250000 | 278000 | 278500 | 279000 | 278000 | 1822 |
| 359 | 20240415 | 133000 | 40573802000 | 278500 | 278500 | 279000 | 278500 | 176 |
| 360 | 20240415 | 132900 | 40524724000 | 278500 | 279000 | 279500 | 278500 | 243 |
| 361 | 20240415 | 132800 | 40456924500 | 279000 | 278500 | 279000 | 278000 | 563 |
| 362 | 20240415 | 132700 | 40300127500 | 278000 | 278500 | 279000 | 278000 | 694 |
| 363 | 20240415 | 132600 | 40106831500 | 278500 | 280000 | 280000 | 278500 | 955 |
| 364 | 20240415 | 132500 | 39840304000 | 280000 | 279500 | 280000 | 279500 | 179 |
| 365 | 20240415 | 132400 | 39790227000 | 279500 | 279500 | 280000 | 279000 | 462 |
| 366 | 20240415 | 132300 | 39661044500 | 279500 | 280500 | 280500 | 279500 | 851 |
| 367 | 20240415 | 132200 | 39422835500 | 280500 | 280000 | 281000 | 280000 | 549 |
| 368 | 20240415 | 132100 | 39268871500 | 280000 | 279500 | 280000 | 279000 | 943 |
| 369 | 20240415 | 132000 | 39004984500 | 279500 | 280500 | 281000 | 279000 | 900 |
| 370 | 20240415 | 131900 | 38753183000 | 281000 | 281500 | 282000 | 280500 | 1195 |
| 371 | 20240415 | 131800 | 38417105000 | 281500 | 282000 | 282500 | 281000 | 3337 |
| 372 | 20240415 | 131700 | 37476634000 | 282000 | 281500 | 282500 | 280500 | 1553 |
| 373 | 20240415 | 131600 | 37039483500 | 281500 | 281000 | 281500 | 280500 | 1388 |
| 374 | 20240415 | 131500 | 36649605500 | 280500 | 280500 | 281500 | 280000 | 1323 |
| 375 | 20240415 | 131400 | 36277875000 | 280000 | 279000 | 281000 | 278500 | 1156 |
| 376 | 20240415 | 131300 | 35954312500 | 279000 | 279000 | 279500 | 278500 | 780 |
| 377 | 20240415 | 131200 | 35736724000 | 279000 | 278500 | 279000 | 278000 | 203 |
| 378 | 20240415 | 131100 | 35680193500 | 279000 | 279500 | 279500 | 278000 | 828 |
| 379 | 20240415 | 131000 | 35449431000 | 279500 | 280500 | 280500 | 279000 | 2672 |
| 380 | 20240415 | 130900 | 34701969000 | 280500 | 280000 | 281000 | 280000 | 885 |
| 381 | 20240415 | 130800 | 34453635500 | 281500 | 280500 | 281500 | 279500 | 2980 |
| 382 | 20240415 | 130700 | 33617542000 | 280500 | 279000 | 280500 | 278500 | 4821 |
| 383 | 20240415 | 130600 | 32268727500 | 279000 | 278500 | 279000 | 278000 | 1034 |
| 384 | 20240415 | 130500 | 31980493000 | 278500 | 278500 | 279000 | 278000 | 858 |
| 385 | 20240415 | 130400 | 31741579000 | 278500 | 277500 | 278500 | 277500 | 697 |
| 386 | 20240415 | 130300 | 31547717000 | 278000 | 277500 | 278000 | 277000 | 1128 |
| 387 | 20240415 | 130200 | 31234674500 | 277500 | 277000 | 277500 | 277000 | 333 |
| 388 | 20240415 | 130100 | 31142428000 | 277000 | 277000 | 277000 | 276500 | 507 |
| 389 | 20240415 | 130000 | 31001995500 | 277000 | 276500 | 277500 | 276500 | 1489 |
| 390 | 20240415 | 125900 | 30589528500 | 277000 | 276000 | 277000 | 276000 | 1195 |
| 391 | 20240415 | 125800 | 30258990000 | 276500 | 276000 | 276500 | 275500 | 749 |
| 392 | 20240415 | 125700 | 30052275000 | 276000 | 276000 | 276000 | 275500 | 111 |
| 393 | 20240415 | 125600 | 30021680000 | 275500 | 276000 | 276000 | 275500 | 102 |
| 394 | 20240415 | 125500 | 29993538500 | 276000 | 275000 | 276000 | 275000 | 655 |
| 395 | 20240415 | 125400 | 29813078500 | 275500 | 275000 | 275500 | 275000 | 485 |
| 396 | 20240415 | 125300 | 29679576000 | 275500 | 275000 | 275500 | 274000 | 1063 |
| 397 | 20240415 | 125200 | 29387525500 | 275000 | 274500 | 275000 | 274500 | 77 |
| 398 | 20240415 | 125100 | 29366355500 | 275000 | 275000 | 275000 | 274500 | 53 |
| 399 | 20240415 | 125000 | 29351784500 | 275000 | 274500 | 275000 | 274500 | 53 |
| 400 | 20240415 | 124900 | 29337219500 | 274500 | 274500 | 275000 | 274500 | 475 |
| 401 | 20240415 | 124800 | 29206821500 | 274500 | 274500 | 274500 | 274000 | 115 |
| 402 | 20240415 | 124700 | 29175260500 | 274500 | 274500 | 274500 | 274000 | 112 |
| 403 | 20240415 | 124600 | 29144520000 | 274500 | 275000 | 275000 | 274500 | 125 |
| 404 | 20240415 | 124500 | 29110206500 | 275000 | 274500 | 275000 | 274500 | 88 |
| 405 | 20240415 | 124400 | 29086030500 | 274500 | 275000 | 275000 | 274000 | 751 |
| 406 | 20240415 | 124300 | 28879847000 | 275000 | 275000 | 275000 | 275000 | 18 |
| 407 | 20240415 | 124200 | 28874897000 | 275000 | 275000 | 275000 | 274500 | 79 |
| 408 | 20240415 | 124100 | 28853172500 | 275000 | 274500 | 275000 | 274500 | 61 |
| 409 | 20240415 | 124000 | 28836403000 | 275000 | 275000 | 275000 | 275000 | 29 |
| 410 | 20240415 | 123900 | 28828428000 | 274500 | 275500 | 275500 | 274500 | 308 |
| 411 | 20240415 | 123800 | 28743825500 | 275000 | 275500 | 275500 | 275000 | 364 |
| 412 | 20240415 | 123700 | 28643706000 | 275000 | 275000 | 275500 | 275000 | 63 |
| 413 | 20240415 | 123600 | 28626371500 | 275000 | 275500 | 275500 | 275000 | 467 |
| 414 | 20240415 | 123500 | 28497803500 | 275500 | 275000 | 275500 | 275000 | 688 |
| 415 | 20240415 | 123400 | 28308539000 | 275000 | 274500 | 275000 | 274500 | 292 |
| 416 | 20240415 | 123300 | 28228380500 | 274500 | 275000 | 275000 | 274000 | 364 |
| 417 | 20240415 | 123200 | 28128532000 | 274500 | 274500 | 275000 | 274000 | 710 |
| 418 | 20240415 | 123100 | 27933604000 | 274500 | 274500 | 274500 | 274500 | 116 |
| 419 | 20240415 | 123000 | 27901762000 | 274500 | 274500 | 274500 | 274000 | 92 |
| 420 | 20240415 | 122900 | 27876509500 | 274500 | 274500 | 274500 | 274000 | 140 |
| 421 | 20240415 | 122800 | 27838134000 | 274500 | 274000 | 274500 | 274000 | 61 |
| 422 | 20240415 | 122700 | 27821393000 | 274500 | 274500 | 274500 | 274500 | 30 |
| 423 | 20240415 | 122600 | 27813158000 | 274500 | 274000 | 274500 | 274000 | 67 |
| 424 | 20240415 | 122500 | 27794775500 | 274500 | 274500 | 274500 | 274000 | 73 |
| 425 | 20240415 | 122400 | 27774744000 | 274500 | 274500 | 274500 | 274500 | 34 |
| 426 | 20240415 | 122300 | 27765411000 | 274500 | 274500 | 274500 | 274000 | 35 |
| 427 | 20240415 | 122200 | 27755807000 | 274500 | 274000 | 274500 | 274000 | 289 |
| 428 | 20240415 | 122100 | 27676609000 | 274000 | 274000 | 274000 | 274000 | 96 |
| 429 | 20240415 | 122000 | 27650305000 | 274000 | 274000 | 274000 | 273500 | 121 |
| 430 | 20240415 | 121900 | 27617182500 | 274000 | 274000 | 274000 | 273500 | 32 |
| 431 | 20240415 | 121800 | 27608415500 | 274000 | 274000 | 274000 | 273500 | 64 |
| 432 | 20240415 | 121700 | 27590887000 | 274000 | 274000 | 274000 | 273500 | 79 |
| 433 | 20240415 | 121600 | 27569242500 | 274000 | 273500 | 274000 | 273500 | 181 |
| 434 | 20240415 | 121500 | 27519715000 | 273500 | 273500 | 274000 | 273000 | 224 |
| 435 | 20240415 | 121400 | 27458444500 | 273000 | 274000 | 274000 | 273000 | 255 |
| 436 | 20240415 | 121300 | 27388741500 | 273500 | 274000 | 274000 | 273500 | 291 |
| 437 | 20240415 | 121200 | 27309094000 | 274000 | 273500 | 274000 | 273500 | 129 |
| 438 | 20240415 | 121100 | 27273793000 | 274000 | 274000 | 274000 | 273500 | 107 |
| 439 | 20240415 | 121000 | 27244491000 | 274000 | 273500 | 274000 | 273500 | 171 |
| 440 | 20240415 | 120900 | 27197660500 | 273500 | 274000 | 274000 | 273000 | 116 |
| 441 | 20240415 | 120800 | 27165900500 | 274000 | 273500 | 274000 | 273000 | 49 |
| 442 | 20240415 | 120700 | 27152489000 | 273500 | 273500 | 274000 | 273000 | 41 |
| 443 | 20240415 | 120600 | 27141280000 | 274000 | 273500 | 274000 | 273000 | 225 |
| 444 | 20240415 | 120500 | 27079712500 | 273500 | 273500 | 273500 | 273000 | 105 |
| 445 | 20240415 | 120400 | 27051000000 | 273500 | 273000 | 273500 | 273000 | 152 |
| 446 | 20240415 | 120300 | 27009473000 | 273500 | 273500 | 273500 | 273500 | 32 |
| 447 | 20240415 | 120200 | 27000721000 | 273500 | 273500 | 273500 | 273500 | 97 |
| 448 | 20240415 | 120100 | 26974191500 | 273500 | 274000 | 274000 | 273000 | 702 |
| 449 | 20240415 | 120000 | 26782323000 | 274000 | 274000 | 274000 | 273500 | 134 |
| 450 | 20240415 | 115900 | 26745607500 | 273500 | 274000 | 274000 | 273500 | 89 |
| 451 | 20240415 | 115800 | 26721252000 | 274000 | 274000 | 274000 | 273500 | 151 |
| 452 | 20240415 | 115700 | 26679903000 | 274000 | 274000 | 274000 | 273500 | 237 |
| 453 | 20240415 | 115600 | 26615078000 | 274000 | 273500 | 274000 | 273000 | 220 |
| 454 | 20240415 | 115500 | 26554904000 | 273500 | 273000 | 273500 | 273000 | 110 |
| 455 | 20240415 | 115400 | 26524845000 | 273500 | 273500 | 273500 | 273000 | 150 |
| 456 | 20240415 | 115300 | 26483822500 | 273000 | 273000 | 273500 | 273000 | 400 |
| 457 | 20240415 | 115200 | 26374607000 | 273000 | 273000 | 273000 | 272500 | 81 |
| 458 | 20240415 | 115100 | 26352494500 | 273000 | 272500 | 273000 | 272500 | 206 |
| 459 | 20240415 | 115000 | 26296314000 | 272500 | 272500 | 272500 | 272000 | 38 |
| 460 | 20240415 | 114900 | 26285962500 | 272500 | 272500 | 272500 | 272000 | 44 |
| 461 | 20240415 | 114800 | 26273973500 | 272500 | 272500 | 273000 | 272000 | 185 |
| 462 | 20240415 | 114700 | 26223568500 | 272500 | 273000 | 273000 | 272000 | 558 |
| 463 | 20240415 | 114600 | 26071545500 | 272500 | 273500 | 273500 | 272500 | 409 |
| 464 | 20240415 | 114500 | 25959894500 | 273000 | 274000 | 274000 | 273000 | 466 |
| 465 | 20240415 | 114400 | 25832440000 | 274000 | 274000 | 274500 | 273500 | 734 |
| 466 | 20240415 | 114300 | 25631339500 | 274500 | 274500 | 274500 | 274000 | 192 |
| 467 | 20240415 | 114200 | 25578689500 | 274000 | 274500 | 274500 | 274000 | 61 |
| 468 | 20240415 | 114100 | 25561945500 | 274500 | 274500 | 275000 | 274500 | 369 |
| 469 | 20240415 | 114000 | 25460619000 | 274500 | 274500 | 274500 | 274000 | 100 |
| 470 | 20240415 | 113900 | 25433172000 | 274500 | 275000 | 275000 | 274500 | 180 |
| 471 | 20240415 | 113800 | 25383674500 | 275000 | 274500 | 275000 | 274500 | 184 |
| 472 | 20240415 | 113700 | 25333080500 | 274500 | 274000 | 275000 | 274000 | 171 |
| 473 | 20240415 | 113600 | 25286115500 | 274000 | 275500 | 275500 | 274000 | 1706 |
| 474 | 20240415 | 113500 | 24817791000 | 275500 | 275000 | 275500 | 274500 | 489 |
| 475 | 20240415 | 113400 | 24683324500 | 275000 | 275000 | 275000 | 274500 | 158 |
| 476 | 20240415 | 113300 | 24639880500 | 275000 | 275000 | 275500 | 274500 | 314 |
| 477 | 20240415 | 113200 | 24553489000 | 274500 | 275000 | 275000 | 274500 | 39 |
| 478 | 20240415 | 113100 | 24542766000 | 275000 | 275000 | 275000 | 275000 | 143 |
| 479 | 20240415 | 113000 | 24503441000 | 274500 | 274500 | 274500 | 274000 | 343 |
| 480 | 20240415 | 112900 | 24409288000 | 274500 | 273500 | 274500 | 273500 | 375 |
| 481 | 20240415 | 112800 | 24306536500 | 273500 | 273500 | 274000 | 273000 | 704 |
| 482 | 20240415 | 112700 | 24114063500 | 274000 | 274000 | 274500 | 274000 | 1310 |
| 483 | 20240415 | 112600 | 23755102000 | 274500 | 274500 | 275000 | 274000 | 630 |
| 484 | 20240415 | 112500 | 23582274500 | 275000 | 275500 | 276000 | 274500 | 1340 |
| 485 | 20240415 | 112400 | 23213650500 | 275500 | 275500 | 275500 | 274500 | 483 |
| 486 | 20240415 | 112300 | 23080837500 | 275000 | 275000 | 275500 | 274500 | 301 |
| 487 | 20240415 | 112200 | 22998085500 | 275000 | 275500 | 275500 | 274500 | 326 |
| 488 | 20240415 | 112100 | 22908442000 | 275500 | 275000 | 275500 | 274500 | 366 |
| 489 | 20240415 | 112000 | 22807824000 | 275000 | 275000 | 275500 | 274500 | 365 |
| 490 | 20240415 | 111900 | 22707436000 | 275000 | 275000 | 275500 | 275000 | 475 |
| 491 | 20240415 | 111800 | 22576657500 | 275000 | 275500 | 275500 | 275000 | 505 |
| 492 | 20240415 | 111700 | 22437663000 | 275500 | 274500 | 275500 | 274500 | 716 |
| 493 | 20240415 | 111600 | 22240868000 | 274500 | 274500 | 275000 | 274000 | 797 |
| 494 | 20240415 | 111500 | 22022331500 | 274500 | 274500 | 275500 | 274500 | 1021 |
| 495 | 20240415 | 111400 | 21741769500 | 274500 | 274500 | 275000 | 274000 | 735 |
| 496 | 20240415 | 111300 | 21539989500 | 274000 | 274000 | 274500 | 273500 | 302 |
| 497 | 20240415 | 111200 | 21457206000 | 274000 | 274000 | 274000 | 273500 | 454 |
| 498 | 20240415 | 111100 | 21332911000 | 274000 | 274000 | 274000 | 273000 | 939 |
| 499 | 20240415 | 111000 | 21075896000 | 273500 | 273500 | 274000 | 273000 | 586 |
| 500 | 20240415 | 110900 | 20915615000 | 273500 | 273500 | 273500 | 273000 | 169 |
| 501 | 20240415 | 110800 | 20869424500 | 273500 | 273500 | 273500 | 273000 | 280 |
| 502 | 20240415 | 110700 | 20792865000 | 273500 | 273000 | 273500 | 272500 | 831 |
| 503 | 20240415 | 110600 | 20566288000 | 273000 | 273000 | 273000 | 272500 | 479 |
| 504 | 20240415 | 110500 | 20435524500 | 273000 | 273000 | 273000 | 272500 | 55 |
| 505 | 20240415 | 110400 | 20420521000 | 272500 | 273000 | 273000 | 272500 | 214 |
| 506 | 20240415 | 110300 | 20362157000 | 273000 | 272500 | 273000 | 272500 | 224 |
| 507 | 20240415 | 110200 | 20301111500 | 272500 | 272500 | 272500 | 272500 | 74 |
| 508 | 20240415 | 110100 | 20280946500 | 272000 | 272500 | 272500 | 272000 | 156 |
| 509 | 20240415 | 110000 | 20238488000 | 272000 | 272000 | 272500 | 272000 | 161 |
| 510 | 20240415 | 105900 | 20194684500 | 272500 | 272500 | 272500 | 272000 | 78 |
| 511 | 20240415 | 105800 | 20173447500 | 272500 | 272000 | 272500 | 271500 | 122 |
| 512 | 20240415 | 105700 | 20140241000 | 272000 | 272000 | 272000 | 271500 | 147 |
| 513 | 20240415 | 105600 | 20100269000 | 272000 | 272000 | 272000 | 271500 | 112 |
| 514 | 20240415 | 105500 | 20069812500 | 272500 | 272500 | 272500 | 272000 | 539 |
| 515 | 20240415 | 105400 | 19923114000 | 272500 | 272500 | 272500 | 272000 | 180 |
| 516 | 20240415 | 105300 | 19874087000 | 272500 | 272500 | 272500 | 272000 | 404 |
| 517 | 20240415 | 105200 | 19764005000 | 272500 | 272500 | 272500 | 272000 | 188 |
| 518 | 20240415 | 105100 | 19712790000 | 272500 | 272500 | 272500 | 271500 | 107 |
| 519 | 20240415 | 105000 | 19683636500 | 272500 | 272000 | 272500 | 271500 | 396 |
| 520 | 20240415 | 104900 | 19575910500 | 271500 | 272500 | 272500 | 271500 | 696 |
| 521 | 20240415 | 104800 | 19386596500 | 272000 | 273000 | 273000 | 272000 | 709 |
| 522 | 20240415 | 104700 | 19193494500 | 273000 | 272500 | 273000 | 272000 | 287 |
| 523 | 20240415 | 104600 | 19115269000 | 272500 | 272500 | 273000 | 272500 | 349 |
| 524 | 20240415 | 104500 | 19020129000 | 272500 | 272500 | 272500 | 272500 | 154 |
| 525 | 20240415 | 104400 | 18978164000 | 272000 | 271500 | 272000 | 271500 | 516 |
| 526 | 20240415 | 104300 | 18837870500 | 271500 | 271500 | 271500 | 271000 | 55 |
| 527 | 20240415 | 104200 | 18822940000 | 271500 | 271500 | 271500 | 271000 | 77 |
| 528 | 20240415 | 104100 | 18802035500 | 271500 | 271000 | 271500 | 271000 | 56 |
| 529 | 20240415 | 104000 | 18786855500 | 270500 | 271500 | 271500 | 270500 | 72 |
| 530 | 20240415 | 103900 | 18767354500 | 271000 | 271000 | 271000 | 270500 | 107 |
| 531 | 20240415 | 103800 | 18738362000 | 271000 | 271500 | 271500 | 270500 | 175 |
| 532 | 20240415 | 103700 | 18690919000 | 271500 | 271000 | 271500 | 271000 | 168 |
| 533 | 20240415 | 103600 | 18645308000 | 271500 | 271500 | 271500 | 271000 | 45 |
| 534 | 20240415 | 103500 | 18633103000 | 271500 | 271000 | 271500 | 271000 | 123 |
| 535 | 20240415 | 103400 | 18599768000 | 271000 | 271000 | 271000 | 270500 | 55 |
| 536 | 20240415 | 103300 | 18584878000 | 271000 | 271000 | 271500 | 270500 | 242 |
| 537 | 20240415 | 103200 | 18519315000 | 271000 | 271000 | 271000 | 270500 | 66 |
| 538 | 20240415 | 103100 | 18501436000 | 271000 | 271500 | 271500 | 271000 | 692 |
| 539 | 20240415 | 103000 | 18313878500 | 271500 | 271000 | 271500 | 270500 | 129 |
| 540 | 20240415 | 102900 | 18278913500 | 271000 | 271500 | 271500 | 271000 | 203 |
| 541 | 20240415 | 102800 | 18223899000 | 271500 | 271500 | 271500 | 271000 | 283 |
| 542 | 20240415 | 102700 | 18147090000 | 271500 | 272000 | 272000 | 271500 | 218 |
| 543 | 20240415 | 102600 | 18087860500 | 272000 | 271500 | 272500 | 271500 | 166 |
| 544 | 20240415 | 102500 | 18042719500 | 272000 | 272000 | 272500 | 271500 | 478 |
| 545 | 20240415 | 102400 | 17912691500 | 272500 | 271500 | 272500 | 271500 | 313 |
| 546 | 20240415 | 102300 | 17827630500 | 271500 | 271500 | 272500 | 271500 | 687 |
| 547 | 20240415 | 102200 | 17640973000 | 271500 | 271500 | 271500 | 271000 | 180 |
| 548 | 20240415 | 102100 | 17592124500 | 271500 | 271000 | 271500 | 271000 | 523 |
| 549 | 20240415 | 102000 | 17450348500 | 271000 | 270000 | 271000 | 269500 | 647 |
| 550 | 20240415 | 101900 | 17275593000 | 270000 | 269500 | 270000 | 269000 | 304 |
| 551 | 20240415 | 101800 | 17193636500 | 269000 | 269000 | 269500 | 269000 | 457 |
| 552 | 20240415 | 101700 | 17070501500 | 269000 | 269000 | 269000 | 269000 | 40 |
| 553 | 20240415 | 101600 | 17059741500 | 269000 | 269500 | 269500 | 269000 | 344 |
| 554 | 20240415 | 101500 | 16967121000 | 269500 | 269500 | 270000 | 269500 | 120 |
| 555 | 20240415 | 101400 | 16934754500 | 270000 | 269500 | 270000 | 269000 | 386 |
| 556 | 20240415 | 101300 | 16830745000 | 269500 | 269500 | 269500 | 269000 | 456 |
| 557 | 20240415 | 101200 | 16707911000 | 269000 | 269500 | 270000 | 269000 | 159 |
| 558 | 20240415 | 101100 | 16665055500 | 269500 | 269000 | 269500 | 269000 | 89 |
| 559 | 20240415 | 101000 | 16641094000 | 269000 | 270000 | 270000 | 269000 | 370 |
| 560 | 20240415 | 100900 | 16541385500 | 270000 | 270000 | 270500 | 269500 | 51 |
| 561 | 20240415 | 100800 | 16527617000 | 269500 | 270500 | 270500 | 269500 | 89 |
| 562 | 20240415 | 100700 | 16503582500 | 269500 | 270000 | 270500 | 269500 | 364 |
| 563 | 20240415 | 100600 | 16405285500 | 270000 | 270500 | 270500 | 270000 | 459 |
| 564 | 20240415 | 100500 | 16281264500 | 270500 | 269000 | 270500 | 269000 | 508 |
| 565 | 20240415 | 100400 | 16144217500 | 269000 | 269500 | 269500 | 267500 | 709 |
| 566 | 20240415 | 100300 | 15953820000 | 269500 | 268500 | 269500 | 268500 | 165 |
| 567 | 20240415 | 100200 | 15909465000 | 269000 | 268000 | 269000 | 268000 | 385 |
| 568 | 20240415 | 100100 | 15806227000 | 268000 | 267500 | 268000 | 267500 | 379 |
| 569 | 20240415 | 100000 | 15704752000 | 267500 | 267000 | 268000 | 267000 | 382 |
| 570 | 20240415 | 095900 | 15602594500 | 267500 | 268000 | 268000 | 267000 | 668 |
| 571 | 20240415 | 095800 | 15423912500 | 268000 | 268000 | 268000 | 267500 | 80 |
| 572 | 20240415 | 095700 | 15402503500 | 268000 | 268000 | 268000 | 267500 | 305 |
| 573 | 20240415 | 095600 | 15320783500 | 268000 | 267500 | 268000 | 267500 | 159 |
| 574 | 20240415 | 095500 | 15278245000 | 268000 | 268000 | 268500 | 268000 | 1043 |
| 575 | 20240415 | 095400 | 14998717000 | 268000 | 268500 | 269000 | 268000 | 534 |
| 576 | 20240415 | 095300 | 14855364500 | 269000 | 269000 | 269500 | 268500 | 217 |
| 577 | 20240415 | 095200 | 14797000500 | 269000 | 269500 | 269500 | 269000 | 127 |
| 578 | 20240415 | 095100 | 14762787000 | 269500 | 269000 | 269500 | 268500 | 197 |
| 579 | 20240415 | 095000 | 14709799000 | 269000 | 268500 | 269000 | 268500 | 95 |
| 580 | 20240415 | 094900 | 14684245500 | 269000 | 269500 | 269500 | 268000 | 62 |
| 581 | 20240415 | 094800 | 14667590000 | 268500 | 268500 | 270000 | 268000 | 654 |
| 582 | 20240415 | 094700 | 14491755500 | 268500 | 268500 | 269000 | 268500 | 828 |
| 583 | 20240415 | 094600 | 14269433500 | 268500 | 269500 | 269500 | 268500 | 75 |
| 584 | 20240415 | 094500 | 14249257500 | 269000 | 269500 | 270000 | 269000 | 520 |
| 585 | 20240415 | 094400 | 14109198000 | 269000 | 268500 | 269000 | 268500 | 156 |
| 586 | 20240415 | 094300 | 14067253500 | 268500 | 269000 | 269500 | 268500 | 445 |
| 587 | 20240415 | 094200 | 13947547000 | 269500 | 269000 | 269500 | 269000 | 418 |
| 588 | 20240415 | 094100 | 13835036000 | 269000 | 269000 | 269500 | 269000 | 465 |
| 589 | 20240415 | 094000 | 13709941500 | 269000 | 269000 | 270000 | 269000 | 91 |
| 590 | 20240415 | 093900 | 13685423000 | 269000 | 269500 | 270000 | 269000 | 404 |
| 591 | 20240415 | 093800 | 13576663000 | 269500 | 270000 | 270000 | 269000 | 678 |
| 592 | 20240415 | 093700 | 13394110000 | 270000 | 270000 | 270000 | 269500 | 212 |
| 593 | 20240415 | 093600 | 13336894500 | 269500 | 269000 | 269500 | 269000 | 214 |
| 594 | 20240415 | 093500 | 13279238500 | 269000 | 269000 | 269500 | 268500 | 359 |
| 595 | 20240415 | 093400 | 13182639500 | 269000 | 268500 | 269500 | 268000 | 264 |
| 596 | 20240415 | 093300 | 13111701500 | 268000 | 269000 | 270000 | 268000 | 595 |
| 597 | 20240415 | 093200 | 12951752500 | 270000 | 270000 | 270500 | 268500 | 679 |
| 598 | 20240415 | 093100 | 12768679500 | 270500 | 270000 | 270500 | 269000 | 1161 |
| 599 | 20240415 | 093000 | 12455421500 | 270000 | 268500 | 270500 | 268500 | 853 |
| 600 | 20240415 | 092900 | 12225402500 | 268000 | 269000 | 269000 | 267500 | 1266 |
| 601 | 20240415 | 092800 | 11885977000 | 269000 | 269500 | 270000 | 268000 | 1355 |
| 602 | 20240415 | 092700 | 11521933000 | 269500 | 267500 | 269500 | 267500 | 1256 |
| 603 | 20240415 | 092600 | 11184326500 | 267500 | 266000 | 267500 | 266000 | 1388 |
| 604 | 20240415 | 092500 | 10814154500 | 266500 | 266000 | 266500 | 265500 | 878 |
| 605 | 20240415 | 092400 | 10580604500 | 266000 | 266000 | 266000 | 265500 | 313 |
| 606 | 20240415 | 092300 | 10497457500 | 265500 | 265500 | 266000 | 265000 | 793 |
| 607 | 20240415 | 092200 | 10287007000 | 265500 | 265500 | 266000 | 265000 | 910 |
| 608 | 20240415 | 092100 | 10045672500 | 265000 | 265500 | 265500 | 265000 | 841 |
| 609 | 20240415 | 092000 | 9822585500 | 265500 | 266000 | 266000 | 265000 | 904 |
| 610 | 20240415 | 091900 | 9582679000 | 265500 | 266000 | 266000 | 264500 | 3056 |
| 611 | 20240415 | 091800 | 8771637500 | 266000 | 267000 | 267000 | 266000 | 849 |
| 612 | 20240415 | 091700 | 8545569500 | 266500 | 267500 | 267500 | 266500 | 1345 |
| 613 | 20240415 | 091600 | 8186607000 | 267000 | 268000 | 268500 | 267000 | 1160 |
| 614 | 20240415 | 091500 | 7876183000 | 268500 | 269000 | 269000 | 268000 | 1066 |
| 615 | 20240415 | 091400 | 7590071000 | 269000 | 269000 | 269500 | 268500 | 578 |
| 616 | 20240415 | 091300 | 7434675500 | 269000 | 268500 | 269500 | 268000 | 907 |
| 617 | 20240415 | 091200 | 7191028000 | 269000 | 269000 | 269000 | 268500 | 478 |
| 618 | 20240415 | 091100 | 7062538500 | 269000 | 269000 | 269500 | 268500 | 483 |
| 619 | 20240415 | 091000 | 6932580500 | 269000 | 270000 | 270000 | 268500 | 867 |
| 620 | 20240415 | 090900 | 6699330000 | 269500 | 268000 | 269500 | 267500 | 2786 |
| 621 | 20240415 | 090800 | 5952974500 | 268000 | 270000 | 270000 | 268000 | 2613 |
| 622 | 20240415 | 090700 | 5250351500 | 270000 | 270000 | 270500 | 269500 | 889 |
| 623 | 20240415 | 090600 | 5010383000 | 270000 | 269000 | 270500 | 269000 | 1031 |
| 624 | 20240415 | 090500 | 4732239500 | 270000 | 269000 | 270000 | 268500 | 2584 |
| 625 | 20240415 | 090400 | 4036587000 | 269000 | 271000 | 271500 | 269000 | 2939 |
| 626 | 20240415 | 090300 | 3242847500 | 271000 | 271500 | 272500 | 271000 | 1728 |
| 627 | 20240415 | 090200 | 2773481000 | 271500 | 272500 | 273500 | 271000 | 1382 |
| 628 | 20240415 | 090100 | 2397529000 | 272500 | 273000 | 274500 | 272500 | 2394 |
| 629 | 20240415 | 090000 | 1742886500 | 273500 | 271000 | 273500 | 270500 | 6370 |