36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 191400 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 5705 |
| 3 | 20240409 | 191300 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 4 | 20240409 | 191200 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 5 | 20240409 | 191100 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 6 | 20240409 | 191000 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 7 | 20240409 | 190900 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 8 | 20240409 | 190800 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 9 | 20240409 | 190700 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 10 | 20240409 | 190600 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 11 | 20240409 | 190500 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 12 | 20240409 | 190400 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 13 | 20240409 | 190300 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 14 | 20240409 | 190200 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 15 | 20240409 | 190100 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 16 | 20240409 | 190000 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 17 | 20240409 | 185900 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 18 | 20240409 | 185800 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 19 | 20240409 | 185700 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 20 | 20240409 | 185600 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 21 | 20240409 | 185500 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 22 | 20240409 | 185400 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 23 | 20240409 | 185300 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 24 | 20240409 | 185200 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 25 | 20240409 | 185100 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 26 | 20240409 | 185000 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 27 | 20240409 | 184900 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 28 | 20240409 | 184800 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 29 | 20240409 | 184700 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 30 | 20240409 | 184600 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 31 | 20240409 | 184500 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 32 | 20240409 | 184400 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 5705 |
| 33 | 20240409 | 184300 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 34 | 20240409 | 184200 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 35 | 20240409 | 184100 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 36 | 20240409 | 184000 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 37 | 20240409 | 183900 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 38 | 20240409 | 183800 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 39 | 20240409 | 183700 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 40 | 20240409 | 183600 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 41 | 20240409 | 183500 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 42 | 20240409 | 183400 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 43 | 20240409 | 183300 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 44 | 20240409 | 183200 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 45 | 20240409 | 183100 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 46 | 20240409 | 183000 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 47 | 20240409 | 182900 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 48 | 20240409 | 182800 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 49 | 20240409 | 182700 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 50 | 20240409 | 182600 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 51 | 20240409 | 182500 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 52 | 20240409 | 182400 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 53 | 20240409 | 182300 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 54 | 20240409 | 182200 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 55 | 20240409 | 182100 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 56 | 20240409 | 182000 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 57 | 20240409 | 181900 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 58 | 20240409 | 181800 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 59 | 20240409 | 181700 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 60 | 20240409 | 181600 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 61 | 20240409 | 181500 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 62 | 20240409 | 181400 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 5705 |
| 63 | 20240409 | 181300 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 64 | 20240409 | 181200 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 65 | 20240409 | 181100 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 66 | 20240409 | 181000 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 67 | 20240409 | 180900 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 68 | 20240409 | 180800 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 69 | 20240409 | 180700 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 70 | 20240409 | 180600 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 71 | 20240409 | 180500 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 72 | 20240409 | 180400 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 73 | 20240409 | 180300 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 74 | 20240409 | 180200 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 75 | 20240409 | 180100 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 76 | 20240409 | 180000 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 77 | 20240409 | 175900 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 78 | 20240409 | 175800 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 79 | 20240409 | 175700 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 80 | 20240409 | 175600 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 81 | 20240409 | 175500 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 82 | 20240409 | 175400 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 83 | 20240409 | 175300 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 84 | 20240409 | 175200 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 85 | 20240409 | 175100 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 86 | 20240409 | 175000 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 87 | 20240409 | 174900 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 88 | 20240409 | 174800 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 89 | 20240409 | 174700 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 90 | 20240409 | 174600 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 91 | 20240409 | 174500 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 92 | 20240409 | 174400 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 5705 |
| 93 | 20240409 | 174300 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 94 | 20240409 | 174200 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 95 | 20240409 | 174100 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 96 | 20240409 | 174000 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 97 | 20240409 | 173900 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 98 | 20240409 | 173800 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 99 | 20240409 | 173700 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 100 | 20240409 | 173600 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 101 | 20240409 | 173500 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 102 | 20240409 | 173400 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 103 | 20240409 | 173300 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 104 | 20240409 | 173200 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 105 | 20240409 | 173100 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 106 | 20240409 | 173000 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 107 | 20240409 | 172900 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 108 | 20240409 | 172800 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 109 | 20240409 | 172700 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 110 | 20240409 | 172600 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 111 | 20240409 | 172500 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 112 | 20240409 | 172400 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 113 | 20240409 | 172300 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 114 | 20240409 | 172200 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 115 | 20240409 | 172100 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 116 | 20240409 | 172000 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 117 | 20240409 | 171900 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 118 | 20240409 | 171800 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 119 | 20240409 | 171700 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 120 | 20240409 | 171600 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 121 | 20240409 | 171500 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 122 | 20240409 | 171400 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 5705 |
| 123 | 20240409 | 171300 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 124 | 20240409 | 171200 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 125 | 20240409 | 171100 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 126 | 20240409 | 171000 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 127 | 20240409 | 170900 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 128 | 20240409 | 170800 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 129 | 20240409 | 170700 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 130 | 20240409 | 170600 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 131 | 20240409 | 170500 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 132 | 20240409 | 170400 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 133 | 20240409 | 170300 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 134 | 20240409 | 170200 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 135 | 20240409 | 170100 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 136 | 20240409 | 170000 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 137 | 20240409 | 165900 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 138 | 20240409 | 165800 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 139 | 20240409 | 165700 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 140 | 20240409 | 165600 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 141 | 20240409 | 165500 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 142 | 20240409 | 165400 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 143 | 20240409 | 165300 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 144 | 20240409 | 165200 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 145 | 20240409 | 165100 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 146 | 20240409 | 165000 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 147 | 20240409 | 164900 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 148 | 20240409 | 164800 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 149 | 20240409 | 164700 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 150 | 20240409 | 164600 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 151 | 20240409 | 164500 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 152 | 20240409 | 164400 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 5705 |
| 153 | 20240409 | 164300 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 154 | 20240409 | 164200 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 155 | 20240409 | 164100 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 156 | 20240409 | 164000 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 157 | 20240409 | 163900 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 158 | 20240409 | 163800 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 159 | 20240409 | 163700 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 160 | 20240409 | 163600 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 161 | 20240409 | 163500 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 162 | 20240409 | 163400 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 163 | 20240409 | 163300 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 164 | 20240409 | 163200 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 165 | 20240409 | 163100 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 166 | 20240409 | 163000 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 167 | 20240409 | 162900 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 168 | 20240409 | 162800 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 169 | 20240409 | 162700 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 170 | 20240409 | 162600 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 171 | 20240409 | 162500 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 172 | 20240409 | 162400 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 173 | 20240409 | 162300 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 174 | 20240409 | 162200 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 175 | 20240409 | 162100 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 176 | 20240409 | 162000 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 177 | 20240409 | 161900 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 178 | 20240409 | 161800 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 179 | 20240409 | 161700 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 180 | 20240409 | 161600 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 181 | 20240409 | 161500 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 182 | 20240409 | 161400 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 5705 |
| 183 | 20240409 | 161300 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 184 | 20240409 | 161200 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 185 | 20240409 | 161100 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 186 | 20240409 | 161000 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 187 | 20240409 | 160900 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 188 | 20240409 | 160800 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 189 | 20240409 | 160700 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 190 | 20240409 | 160600 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 191 | 20240409 | 160500 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 192 | 20240409 | 160400 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 193 | 20240409 | 160300 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 194 | 20240409 | 160200 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 195 | 20240409 | 160100 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 196 | 20240409 | 160000 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 197 | 20240409 | 155900 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 198 | 20240409 | 155800 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 199 | 20240409 | 155700 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 200 | 20240409 | 155600 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 201 | 20240409 | 155500 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 202 | 20240409 | 155400 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 203 | 20240409 | 155300 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 204 | 20240409 | 155200 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 205 | 20240409 | 155100 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 206 | 20240409 | 155000 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 207 | 20240409 | 154900 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 208 | 20240409 | 154800 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 209 | 20240409 | 154700 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 210 | 20240409 | 154600 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 211 | 20240409 | 154500 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 212 | 20240409 | 154400 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 5705 |
| 213 | 20240409 | 154300 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 214 | 20240409 | 154200 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 215 | 20240409 | 154100 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 216 | 20240409 | 154000 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 217 | 20240409 | 153900 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 218 | 20240409 | 153800 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 219 | 20240409 | 153700 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 220 | 20240409 | 153600 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 221 | 20240409 | 153500 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 222 | 20240409 | 153400 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 223 | 20240409 | 153300 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 224 | 20240409 | 153200 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 225 | 20240409 | 153100 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 226 | 20240409 | 153000 | 138454876500 | 251500 | 251500 | 251500 | 251500 | 5705 |
| 227 | 20240409 | 152900 | 137020069000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 228 | 20240409 | 152800 | 137020069000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 229 | 20240409 | 152700 | 137020069000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 230 | 20240409 | 152600 | 137020069000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 231 | 20240409 | 152500 | 137020069000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 232 | 20240409 | 152400 | 137020069000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 233 | 20240409 | 152300 | 137020069000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 234 | 20240409 | 152200 | 137020069000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 235 | 20240409 | 152100 | 137020069000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 236 | 20240409 | 152000 | 137020069000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 237 | 20240409 | 151900 | 137020069000 | 250500 | 250500 | 251000 | 250000 | 1512 |
| 238 | 20240409 | 151800 | 136641351500 | 250500 | 251000 | 251000 | 250000 | 492 |
| 239 | 20240409 | 151700 | 136518149000 | 250500 | 251500 | 251500 | 250000 | 455 |
| 240 | 20240409 | 151600 | 136404047500 | 251500 | 251000 | 251500 | 250000 | 1443 |
| 241 | 20240409 | 151500 | 136042342500 | 251000 | 250500 | 251000 | 250000 | 1355 |
| 242 | 20240409 | 151400 | 135702599500 | 250500 | 250000 | 251000 | 249500 | 1517 |
| 243 | 20240409 | 151300 | 135322896500 | 250000 | 249500 | 250000 | 249500 | 514 |
| 244 | 20240409 | 151200 | 135194422000 | 249500 | 250000 | 250500 | 249500 | 517 |
| 245 | 20240409 | 151100 | 135065197500 | 249500 | 250000 | 250000 | 249500 | 388 |
| 246 | 20240409 | 151000 | 134968243000 | 250000 | 250000 | 250500 | 249500 | 648 |
| 247 | 20240409 | 150900 | 134806335500 | 250000 | 250500 | 250500 | 249500 | 1286 |
| 248 | 20240409 | 150800 | 134484380500 | 250500 | 250000 | 250500 | 249000 | 932 |
| 249 | 20240409 | 150700 | 134251652500 | 249500 | 249500 | 250000 | 249000 | 519 |
| 250 | 20240409 | 150600 | 134122030500 | 249500 | 249500 | 250000 | 249000 | 864 |
| 251 | 20240409 | 150500 | 133906118500 | 249000 | 249000 | 250000 | 249000 | 447 |
| 252 | 20240409 | 150400 | 133794608500 | 249000 | 249000 | 249500 | 248500 | 619 |
| 253 | 20240409 | 150300 | 133640258000 | 249000 | 249500 | 249500 | 248000 | 636 |
| 254 | 20240409 | 150200 | 133481755500 | 249000 | 249000 | 249500 | 248500 | 553 |
| 255 | 20240409 | 150100 | 133344019500 | 249000 | 248500 | 249500 | 248500 | 715 |
| 256 | 20240409 | 150000 | 133165987000 | 248500 | 248000 | 249000 | 248000 | 349 |
| 257 | 20240409 | 145900 | 133079209500 | 248500 | 248000 | 249500 | 248000 | 293 |
| 258 | 20240409 | 145800 | 133006284000 | 248500 | 247500 | 248500 | 247500 | 355 |
| 259 | 20240409 | 145700 | 132918213000 | 248000 | 248000 | 248000 | 247500 | 448 |
| 260 | 20240409 | 145600 | 132807164500 | 247500 | 247500 | 248000 | 247500 | 412 |
| 261 | 20240409 | 145500 | 132705058500 | 247500 | 247000 | 248000 | 247000 | 714 |
| 262 | 20240409 | 145400 | 132528304500 | 247500 | 248000 | 248000 | 247000 | 1560 |
| 263 | 20240409 | 145300 | 132142141000 | 247500 | 248000 | 248000 | 247500 | 488 |
| 264 | 20240409 | 145200 | 132021266000 | 247500 | 248500 | 248500 | 247500 | 400 |
| 265 | 20240409 | 145100 | 131922124500 | 248000 | 248000 | 248500 | 247500 | 355 |
| 266 | 20240409 | 145000 | 131834092000 | 247500 | 247500 | 248500 | 247500 | 621 |
| 267 | 20240409 | 144900 | 131680085000 | 248000 | 248000 | 249000 | 247500 | 1193 |
| 268 | 20240409 | 144800 | 131384255000 | 248000 | 248500 | 248500 | 247500 | 1074 |
| 269 | 20240409 | 144700 | 131118118000 | 248500 | 248500 | 249500 | 247500 | 1523 |
| 270 | 20240409 | 144600 | 130740104000 | 249000 | 249000 | 249500 | 248500 | 271 |
| 271 | 20240409 | 144500 | 130672652500 | 248500 | 250000 | 250000 | 248000 | 308 |
| 272 | 20240409 | 144400 | 130595933000 | 249500 | 250500 | 250500 | 249500 | 841 |
| 273 | 20240409 | 144300 | 130385586500 | 250000 | 250000 | 250500 | 250000 | 453 |
| 274 | 20240409 | 144200 | 130272222500 | 250000 | 250000 | 250500 | 249500 | 293 |
| 275 | 20240409 | 144100 | 130198992000 | 250000 | 248500 | 250500 | 248000 | 3555 |
| 276 | 20240409 | 144000 | 129310575500 | 248500 | 248500 | 249500 | 248000 | 311 |
| 277 | 20240409 | 143900 | 129233254000 | 248000 | 249500 | 250000 | 248000 | 447 |
| 278 | 20240409 | 143800 | 129121956500 | 249000 | 248500 | 249500 | 248000 | 697 |
| 279 | 20240409 | 143700 | 128948899500 | 248500 | 249000 | 249500 | 248000 | 334 |
| 280 | 20240409 | 143600 | 128865869500 | 248500 | 249000 | 249000 | 248000 | 787 |
| 281 | 20240409 | 143500 | 128670298500 | 249000 | 249000 | 249500 | 248500 | 194 |
| 282 | 20240409 | 143400 | 128621976500 | 249500 | 249000 | 249500 | 248500 | 535 |
| 283 | 20240409 | 143300 | 128488856500 | 249000 | 249000 | 249500 | 248500 | 245 |
| 284 | 20240409 | 143200 | 128427871500 | 249000 | 249000 | 249500 | 248500 | 180 |
| 285 | 20240409 | 143100 | 128383053000 | 249000 | 248500 | 249500 | 248500 | 210 |
| 286 | 20240409 | 143000 | 128330768500 | 249000 | 248500 | 249000 | 248000 | 983 |
| 287 | 20240409 | 142900 | 128086455000 | 248000 | 249000 | 249500 | 248000 | 1821 |
| 288 | 20240409 | 142800 | 127633904500 | 248500 | 249000 | 249000 | 248500 | 487 |
| 289 | 20240409 | 142700 | 127512746500 | 248500 | 248500 | 249000 | 248000 | 470 |
| 290 | 20240409 | 142600 | 127396069000 | 248500 | 248500 | 249000 | 248000 | 623 |
| 291 | 20240409 | 142500 | 127241320500 | 248500 | 248500 | 249000 | 248500 | 548 |
| 292 | 20240409 | 142400 | 127105097500 | 248500 | 249000 | 249000 | 248500 | 240 |
| 293 | 20240409 | 142300 | 127045388000 | 249000 | 249000 | 249500 | 248500 | 1178 |
| 294 | 20240409 | 142200 | 126751723000 | 249000 | 249000 | 249500 | 248500 | 691 |
| 295 | 20240409 | 142100 | 126579612500 | 249000 | 249000 | 249500 | 248500 | 349 |
| 296 | 20240409 | 142000 | 126492771000 | 248500 | 249000 | 249500 | 248500 | 575 |
| 297 | 20240409 | 141900 | 126349738500 | 249000 | 249000 | 249500 | 249000 | 385 |
| 298 | 20240409 | 141800 | 126253846000 | 249500 | 249500 | 250000 | 249000 | 420 |
| 299 | 20240409 | 141700 | 126149030000 | 249500 | 249500 | 250000 | 249500 | 244 |
| 300 | 20240409 | 141600 | 126088129500 | 249500 | 250000 | 250000 | 249500 | 390 |
| 301 | 20240409 | 141500 | 125990700000 | 250000 | 249500 | 250000 | 249000 | 439 |
| 302 | 20240409 | 141400 | 125881186000 | 249000 | 249500 | 250000 | 249000 | 1198 |
| 303 | 20240409 | 141300 | 125582749000 | 249500 | 249500 | 250000 | 249500 | 931 |
| 304 | 20240409 | 141200 | 125350264500 | 249500 | 250500 | 250500 | 249500 | 2618 |
| 305 | 20240409 | 141100 | 124696280000 | 250000 | 251000 | 251000 | 250000 | 492 |
| 306 | 20240409 | 141000 | 124573039500 | 250500 | 250500 | 251500 | 250500 | 432 |
| 307 | 20240409 | 140900 | 124464697000 | 251000 | 251500 | 252000 | 251000 | 301 |
| 308 | 20240409 | 140800 | 124389008000 | 251500 | 251500 | 252000 | 250500 | 147 |
| 309 | 20240409 | 140700 | 124352052500 | 252000 | 251500 | 252000 | 250500 | 1253 |
| 310 | 20240409 | 140600 | 124037800000 | 251500 | 251500 | 252000 | 251500 | 348 |
| 311 | 20240409 | 140500 | 123950219000 | 251000 | 252000 | 252000 | 251000 | 217 |
| 312 | 20240409 | 140400 | 123895633000 | 251500 | 251500 | 252000 | 251000 | 339 |
| 313 | 20240409 | 140300 | 123810326000 | 252000 | 251000 | 252000 | 251000 | 643 |
| 314 | 20240409 | 140200 | 123648680500 | 251000 | 251000 | 251500 | 250500 | 351 |
| 315 | 20240409 | 140100 | 123560520500 | 251000 | 251500 | 251500 | 250500 | 420 |
| 316 | 20240409 | 140000 | 123455213500 | 251500 | 250500 | 251500 | 250000 | 290 |
| 317 | 20240409 | 135900 | 123382471000 | 250500 | 250500 | 251000 | 250000 | 349 |
| 318 | 20240409 | 135800 | 123295021000 | 250500 | 250500 | 251000 | 250000 | 241 |
| 319 | 20240409 | 135700 | 123234631000 | 251000 | 249500 | 251000 | 249500 | 1050 |
| 320 | 20240409 | 135600 | 122972077000 | 250500 | 250500 | 251000 | 249500 | 1527 |
| 321 | 20240409 | 135500 | 122590026500 | 250500 | 251500 | 252000 | 250500 | 584 |
| 322 | 20240409 | 135400 | 122443404500 | 251000 | 251500 | 252500 | 250500 | 1660 |
| 323 | 20240409 | 135300 | 122026589000 | 252500 | 252500 | 252500 | 251500 | 660 |
| 324 | 20240409 | 135200 | 121860467500 | 252000 | 252500 | 252500 | 251500 | 543 |
| 325 | 20240409 | 135100 | 121723660500 | 252500 | 252000 | 252500 | 251500 | 250 |
| 326 | 20240409 | 135000 | 121660696500 | 252000 | 251500 | 252500 | 251000 | 414 |
| 327 | 20240409 | 134900 | 121556613000 | 251000 | 252000 | 252500 | 251000 | 1137 |
| 328 | 20240409 | 134800 | 121270701000 | 252000 | 252500 | 253000 | 252000 | 358 |
| 329 | 20240409 | 134700 | 121180398500 | 252500 | 253000 | 253000 | 252000 | 350 |
| 330 | 20240409 | 134600 | 121092058000 | 253000 | 252500 | 253500 | 252500 | 162 |
| 331 | 20240409 | 134500 | 121051095000 | 252500 | 252000 | 253500 | 252000 | 570 |
| 332 | 20240409 | 134400 | 120907003500 | 253500 | 252500 | 253500 | 252000 | 491 |
| 333 | 20240409 | 134300 | 120783168000 | 252500 | 253000 | 253500 | 252500 | 443 |
| 334 | 20240409 | 134200 | 120671155500 | 253000 | 253000 | 254000 | 253000 | 442 |
| 335 | 20240409 | 134100 | 120559137000 | 253500 | 253500 | 253500 | 253000 | 438 |
| 336 | 20240409 | 134000 | 120448189000 | 253500 | 253500 | 253500 | 253000 | 169 |
| 337 | 20240409 | 133900 | 120405405500 | 253500 | 252500 | 253500 | 252000 | 847 |
| 338 | 20240409 | 133800 | 120191250500 | 252500 | 253000 | 253500 | 252000 | 1331 |
| 339 | 20240409 | 133700 | 119854988500 | 253500 | 253000 | 253500 | 253000 | 182 |
| 340 | 20240409 | 133600 | 119808897500 | 253500 | 253500 | 254000 | 253000 | 411 |
| 341 | 20240409 | 133500 | 119704710500 | 253500 | 253500 | 253500 | 253000 | 576 |
| 342 | 20240409 | 133400 | 119558762000 | 253500 | 253000 | 253500 | 253000 | 433 |
| 343 | 20240409 | 133300 | 119449169000 | 253000 | 254500 | 255000 | 252500 | 5500 |
| 344 | 20240409 | 133200 | 118057778000 | 254000 | 254500 | 255000 | 254000 | 629 |
| 345 | 20240409 | 133100 | 117897747500 | 254500 | 254500 | 255000 | 254000 | 840 |
| 346 | 20240409 | 133000 | 117684036500 | 254500 | 255000 | 255000 | 254000 | 804 |
| 347 | 20240409 | 132900 | 117479403000 | 255000 | 255000 | 256000 | 254500 | 2351 |
| 348 | 20240409 | 132800 | 116879361500 | 255500 | 254000 | 255500 | 253500 | 4464 |
| 349 | 20240409 | 132700 | 115742294000 | 254000 | 252500 | 254000 | 252500 | 1613 |
| 350 | 20240409 | 132600 | 115333356000 | 252500 | 252000 | 253000 | 252000 | 270 |
| 351 | 20240409 | 132500 | 115265098000 | 252000 | 253000 | 253500 | 252000 | 1058 |
| 352 | 20240409 | 132400 | 114997641000 | 253500 | 252000 | 253500 | 252000 | 1676 |
| 353 | 20240409 | 132300 | 114574074000 | 252000 | 252500 | 253000 | 252000 | 942 |
| 354 | 20240409 | 132200 | 114336147500 | 252500 | 252500 | 253000 | 252000 | 639 |
| 355 | 20240409 | 132100 | 114174709000 | 253000 | 252500 | 253000 | 252500 | 593 |
| 356 | 20240409 | 132000 | 114024779000 | 252500 | 253000 | 253000 | 252500 | 656 |
| 357 | 20240409 | 131900 | 113858948000 | 253500 | 253000 | 253500 | 253000 | 291 |
| 358 | 20240409 | 131800 | 113785288500 | 253000 | 253000 | 253500 | 253000 | 459 |
| 359 | 20240409 | 131700 | 113668998000 | 253000 | 252500 | 253500 | 252500 | 531 |
| 360 | 20240409 | 131600 | 113534627500 | 253000 | 252500 | 253500 | 252500 | 427 |
| 361 | 20240409 | 131500 | 113426632500 | 252500 | 253000 | 253500 | 252000 | 1546 |
| 362 | 20240409 | 131400 | 113035607500 | 253000 | 253000 | 253000 | 252500 | 548 |
| 363 | 20240409 | 131300 | 112897158500 | 253000 | 252500 | 253500 | 252500 | 978 |
| 364 | 20240409 | 131200 | 112649636500 | 253000 | 251500 | 253000 | 251000 | 1240 |
| 365 | 20240409 | 131100 | 112337012000 | 251500 | 251000 | 251500 | 250500 | 401 |
| 366 | 20240409 | 131000 | 112236214000 | 251500 | 251000 | 251500 | 250500 | 466 |
| 367 | 20240409 | 130900 | 112119229500 | 251500 | 251000 | 251500 | 251000 | 233 |
| 368 | 20240409 | 130800 | 112060675500 | 251000 | 251000 | 251500 | 251000 | 412 |
| 369 | 20240409 | 130700 | 111957190000 | 251000 | 251500 | 252000 | 251000 | 274 |
| 370 | 20240409 | 130600 | 111888240000 | 252000 | 251500 | 252000 | 251000 | 337 |
| 371 | 20240409 | 130500 | 111803492500 | 252000 | 250500 | 253000 | 250500 | 4835 |
| 372 | 20240409 | 130400 | 110582839000 | 251500 | 250000 | 251500 | 250000 | 468 |
| 373 | 20240409 | 130300 | 110465544000 | 250500 | 250500 | 250500 | 250000 | 248 |
| 374 | 20240409 | 130200 | 110403496500 | 250500 | 251000 | 251000 | 250500 | 326 |
| 375 | 20240409 | 130100 | 110321800500 | 250500 | 250000 | 251000 | 250000 | 181 |
| 376 | 20240409 | 130000 | 110276482500 | 250000 | 250000 | 251000 | 249500 | 368 |
| 377 | 20240409 | 125900 | 110184327000 | 250500 | 252000 | 252000 | 249500 | 1657 |
| 378 | 20240409 | 125800 | 109768557500 | 252000 | 251500 | 252000 | 251000 | 424 |
| 379 | 20240409 | 125700 | 109661956500 | 251000 | 251500 | 251500 | 251000 | 456 |
| 380 | 20240409 | 125600 | 109547336500 | 251000 | 251000 | 252000 | 251000 | 334 |
| 381 | 20240409 | 125500 | 109463353000 | 251500 | 252000 | 252000 | 251000 | 344 |
| 382 | 20240409 | 125400 | 109376863000 | 252000 | 251000 | 252000 | 251000 | 356 |
| 383 | 20240409 | 125300 | 109287318000 | 251000 | 253000 | 253000 | 251000 | 1440 |
| 384 | 20240409 | 125200 | 108924474000 | 253000 | 252500 | 253000 | 252500 | 182 |
| 385 | 20240409 | 125100 | 108878480500 | 253000 | 253000 | 253000 | 252500 | 655 |
| 386 | 20240409 | 125000 | 108712833500 | 252500 | 253500 | 253500 | 252000 | 2013 |
| 387 | 20240409 | 124900 | 108203723500 | 253500 | 252500 | 253500 | 252500 | 2398 |
| 388 | 20240409 | 124800 | 107596988000 | 252500 | 252000 | 253000 | 252000 | 2474 |
| 389 | 20240409 | 124700 | 106972356500 | 252000 | 251000 | 252500 | 250500 | 4809 |
| 390 | 20240409 | 124600 | 105762487500 | 251000 | 250500 | 251000 | 250000 | 714 |
| 391 | 20240409 | 124500 | 105583673500 | 250000 | 250000 | 250500 | 250000 | 594 |
| 392 | 20240409 | 124400 | 105435136500 | 250000 | 251000 | 251000 | 250000 | 501 |
| 393 | 20240409 | 124300 | 105309606000 | 251000 | 250500 | 251000 | 250000 | 849 |
| 394 | 20240409 | 124200 | 105096934500 | 250000 | 250500 | 251000 | 250000 | 1195 |
| 395 | 20240409 | 124100 | 104797203000 | 250500 | 249500 | 251000 | 249000 | 9849 |
| 396 | 20240409 | 124000 | 102335965000 | 249500 | 249000 | 249500 | 248500 | 1325 |
| 397 | 20240409 | 123900 | 102006015500 | 248500 | 248500 | 249000 | 248500 | 172 |
| 398 | 20240409 | 123800 | 101963234500 | 249000 | 249000 | 249000 | 248000 | 65 |
| 399 | 20240409 | 123700 | 101947064000 | 248500 | 248000 | 249000 | 248000 | 235 |
| 400 | 20240409 | 123600 | 101888668000 | 249000 | 249000 | 249000 | 248000 | 226 |
| 401 | 20240409 | 123500 | 101832557500 | 248000 | 248500 | 249000 | 248000 | 163 |
| 402 | 20240409 | 123400 | 101792050000 | 248500 | 248500 | 249000 | 248000 | 449 |
| 403 | 20240409 | 123300 | 101680433500 | 248500 | 248000 | 249000 | 247500 | 375 |
| 404 | 20240409 | 123200 | 101587229500 | 248500 | 247500 | 249000 | 247500 | 345 |
| 405 | 20240409 | 123100 | 101501558500 | 247500 | 249000 | 249000 | 247500 | 807 |
| 406 | 20240409 | 123000 | 101301397500 | 248500 | 248500 | 249000 | 248000 | 512 |
| 407 | 20240409 | 122900 | 101174144000 | 248500 | 248500 | 248500 | 248000 | 67 |
| 408 | 20240409 | 122800 | 101157516500 | 248500 | 248500 | 249000 | 248000 | 220 |
| 409 | 20240409 | 122700 | 101102804500 | 249000 | 248000 | 249000 | 248000 | 209 |
| 410 | 20240409 | 122600 | 101050867000 | 248500 | 248000 | 249000 | 248000 | 304 |
| 411 | 20240409 | 122500 | 100975355500 | 248000 | 247500 | 248500 | 247500 | 341 |
| 412 | 20240409 | 122400 | 100890853000 | 247500 | 247500 | 248000 | 247000 | 3779 |
| 413 | 20240409 | 122300 | 99955337000 | 247500 | 247500 | 247500 | 247000 | 557 |
| 414 | 20240409 | 122200 | 99817547500 | 247500 | 247500 | 247500 | 247000 | 237 |
| 415 | 20240409 | 122100 | 99758930000 | 247500 | 247500 | 247500 | 247000 | 119 |
| 416 | 20240409 | 122000 | 99729519500 | 247500 | 247000 | 247500 | 246500 | 328 |
| 417 | 20240409 | 121900 | 99648435500 | 247000 | 246500 | 247000 | 246500 | 50 |
| 418 | 20240409 | 121800 | 99636103000 | 247000 | 247000 | 247000 | 246500 | 951 |
| 419 | 20240409 | 121700 | 99401214000 | 247000 | 247000 | 247500 | 247000 | 163 |
| 420 | 20240409 | 121600 | 99360896000 | 247500 | 247000 | 247500 | 247000 | 301 |
| 421 | 20240409 | 121500 | 99286532000 | 247000 | 247000 | 247500 | 247000 | 59 |
| 422 | 20240409 | 121400 | 99271936000 | 247500 | 247000 | 247500 | 247000 | 197 |
| 423 | 20240409 | 121300 | 99223267500 | 247000 | 247500 | 247500 | 247000 | 17 |
| 424 | 20240409 | 121200 | 99219062500 | 247000 | 247000 | 247500 | 246500 | 78 |
| 425 | 20240409 | 121100 | 99199796000 | 247000 | 247000 | 247000 | 246500 | 70 |
| 426 | 20240409 | 121000 | 99182533000 | 247500 | 247500 | 247500 | 246500 | 139 |
| 427 | 20240409 | 120900 | 99148187000 | 247500 | 246500 | 247500 | 246500 | 359 |
| 428 | 20240409 | 120800 | 99059434000 | 247500 | 246500 | 247500 | 246500 | 115 |
| 429 | 20240409 | 120700 | 99031035000 | 247000 | 247500 | 247500 | 246500 | 118 |
| 430 | 20240409 | 120600 | 99001908000 | 247000 | 247000 | 247500 | 247000 | 549 |
| 431 | 20240409 | 120500 | 98866302500 | 247000 | 246500 | 247000 | 246500 | 106 |
| 432 | 20240409 | 120400 | 98840127500 | 247000 | 247000 | 247000 | 246500 | 182 |
| 433 | 20240409 | 120300 | 98795196000 | 246500 | 247000 | 247000 | 246500 | 560 |
| 434 | 20240409 | 120200 | 98657142500 | 246500 | 246500 | 246500 | 246000 | 119 |
| 435 | 20240409 | 120100 | 98627819500 | 246500 | 246500 | 246500 | 246000 | 141 |
| 436 | 20240409 | 120000 | 98593123500 | 246500 | 247000 | 247000 | 246000 | 546 |
| 437 | 20240409 | 115900 | 98458547500 | 247000 | 247000 | 247000 | 247000 | 662 |
| 438 | 20240409 | 115800 | 98295033500 | 247000 | 247500 | 247500 | 247000 | 50 |
| 439 | 20240409 | 115700 | 98282675000 | 247500 | 247000 | 247500 | 247000 | 90 |
| 440 | 20240409 | 115600 | 98260403000 | 247000 | 247500 | 248000 | 247000 | 288 |
| 441 | 20240409 | 115500 | 98189126000 | 248000 | 247500 | 248000 | 247500 | 155 |
| 442 | 20240409 | 115400 | 98150693500 | 247500 | 247500 | 247500 | 247000 | 170 |
| 443 | 20240409 | 115300 | 98108643500 | 247000 | 247500 | 247500 | 247000 | 183 |
| 444 | 20240409 | 115200 | 98063397000 | 247500 | 247500 | 248000 | 247000 | 149 |
| 445 | 20240409 | 115100 | 98026565500 | 247500 | 247500 | 247500 | 247000 | 111 |
| 446 | 20240409 | 115000 | 97999096500 | 247500 | 248000 | 248000 | 247000 | 63 |
| 447 | 20240409 | 114900 | 97983510500 | 247500 | 248000 | 248000 | 247000 | 110 |
| 448 | 20240409 | 114800 | 97956277500 | 248000 | 248000 | 248000 | 247000 | 268 |
| 449 | 20240409 | 114700 | 97889939000 | 247000 | 247500 | 248000 | 247000 | 84 |
| 450 | 20240409 | 114600 | 97869128000 | 248000 | 248000 | 248000 | 247000 | 184 |
| 451 | 20240409 | 114500 | 97823547500 | 247500 | 248000 | 249000 | 247500 | 584 |
| 452 | 20240409 | 114400 | 97678626000 | 248000 | 247500 | 249000 | 247500 | 1321 |
| 453 | 20240409 | 114300 | 97350912000 | 247500 | 247500 | 248000 | 247000 | 350 |
| 454 | 20240409 | 114200 | 97264291500 | 247000 | 247500 | 247500 | 247000 | 106 |
| 455 | 20240409 | 114100 | 97238079500 | 247500 | 247000 | 248000 | 246500 | 1670 |
| 456 | 20240409 | 114000 | 96825034000 | 246500 | 246000 | 247000 | 246000 | 120 |
| 457 | 20240409 | 113900 | 96795476000 | 246500 | 246000 | 246500 | 246000 | 357 |
| 458 | 20240409 | 113800 | 96707622500 | 246500 | 246000 | 246500 | 246000 | 100 |
| 459 | 20240409 | 113700 | 96683012000 | 246000 | 246500 | 246500 | 246000 | 61 |
| 460 | 20240409 | 113600 | 96667981500 | 246000 | 246500 | 247000 | 246000 | 135 |
| 461 | 20240409 | 113500 | 96634715000 | 246000 | 246000 | 247000 | 246000 | 238 |
| 462 | 20240409 | 113400 | 96576043500 | 246500 | 246500 | 247000 | 246000 | 149 |
| 463 | 20240409 | 113300 | 96539349000 | 247000 | 246500 | 247000 | 246000 | 156 |
| 464 | 20240409 | 113200 | 96500895000 | 246500 | 245500 | 246500 | 245500 | 756 |
| 465 | 20240409 | 113100 | 96314900500 | 245500 | 245500 | 246000 | 245000 | 567 |
| 466 | 20240409 | 113000 | 96175709000 | 245000 | 245500 | 246000 | 245000 | 199 |
| 467 | 20240409 | 112900 | 96126874000 | 245500 | 246000 | 246000 | 245000 | 224 |
| 468 | 20240409 | 112800 | 96071894500 | 245500 | 245000 | 245500 | 245000 | 283 |
| 469 | 20240409 | 112700 | 96002432000 | 245500 | 245500 | 246000 | 245000 | 615 |
| 470 | 20240409 | 112600 | 95851469500 | 245000 | 245000 | 245500 | 245000 | 60 |
| 471 | 20240409 | 112500 | 95836765500 | 245000 | 245000 | 245500 | 245000 | 341 |
| 472 | 20240409 | 112400 | 95753134500 | 245000 | 245500 | 246000 | 245000 | 303 |
| 473 | 20240409 | 112300 | 95678812000 | 245500 | 245500 | 246000 | 245500 | 117 |
| 474 | 20240409 | 112200 | 95650085500 | 245500 | 246000 | 246500 | 245500 | 350 |
| 475 | 20240409 | 112100 | 95564014500 | 246500 | 246500 | 246500 | 246000 | 143 |
| 476 | 20240409 | 112000 | 95528774500 | 246000 | 246500 | 246500 | 246000 | 145 |
| 477 | 20240409 | 111900 | 95493036500 | 246500 | 246000 | 246500 | 246000 | 28 |
| 478 | 20240409 | 111800 | 95486144500 | 246000 | 246000 | 246500 | 246000 | 306 |
| 479 | 20240409 | 111700 | 95410753000 | 246000 | 245000 | 246000 | 245000 | 283 |
| 480 | 20240409 | 111600 | 95341288500 | 245000 | 245000 | 245500 | 245000 | 134 |
| 481 | 20240409 | 111500 | 95308426000 | 244500 | 245000 | 245500 | 244500 | 164 |
| 482 | 20240409 | 111400 | 95268253000 | 245000 | 245000 | 245500 | 244500 | 160 |
| 483 | 20240409 | 111300 | 95229043500 | 245000 | 245000 | 245000 | 244000 | 285 |
| 484 | 20240409 | 111200 | 95159327000 | 244500 | 244000 | 245500 | 244000 | 2930 |
| 485 | 20240409 | 111100 | 94444243500 | 245000 | 246500 | 246500 | 244000 | 8470 |
| 486 | 20240409 | 111000 | 92368240000 | 246000 | 246000 | 246500 | 246000 | 95 |
| 487 | 20240409 | 110900 | 92344865500 | 246000 | 246500 | 246500 | 246000 | 234 |
| 488 | 20240409 | 110800 | 92287190000 | 247000 | 246500 | 247000 | 246500 | 57 |
| 489 | 20240409 | 110700 | 92273124000 | 246500 | 246000 | 247500 | 246000 | 320 |
| 490 | 20240409 | 110600 | 92194093500 | 246500 | 245500 | 247000 | 245500 | 167 |
| 491 | 20240409 | 110500 | 92152932000 | 245500 | 245500 | 247000 | 245500 | 839 |
| 492 | 20240409 | 110400 | 91946497500 | 245500 | 246000 | 246500 | 245000 | 2290 |
| 493 | 20240409 | 110300 | 91383736000 | 246000 | 246000 | 246500 | 246000 | 225 |
| 494 | 20240409 | 110200 | 91328353500 | 246500 | 246000 | 246500 | 246000 | 145 |
| 495 | 20240409 | 110100 | 91292613500 | 246500 | 247000 | 247000 | 246000 | 1673 |
| 496 | 20240409 | 110000 | 90880951500 | 246000 | 246500 | 247000 | 246000 | 245 |
| 497 | 20240409 | 105900 | 90820550500 | 246500 | 246500 | 247000 | 246500 | 90 |
| 498 | 20240409 | 105800 | 90798362000 | 246500 | 246500 | 247000 | 246500 | 255 |
| 499 | 20240409 | 105700 | 90735472000 | 247000 | 247500 | 247500 | 246000 | 1122 |
| 500 | 20240409 | 105600 | 90458832000 | 247500 | 247000 | 247500 | 246500 | 233 |
| 501 | 20240409 | 105500 | 90401225000 | 246500 | 247000 | 247500 | 246500 | 516 |
| 502 | 20240409 | 105400 | 90273808000 | 247000 | 246500 | 247000 | 246000 | 255 |
| 503 | 20240409 | 105300 | 90210919500 | 246500 | 246500 | 247000 | 246000 | 182 |
| 504 | 20240409 | 105200 | 90166060500 | 246500 | 246500 | 246500 | 246000 | 321 |
| 505 | 20240409 | 105100 | 90086959500 | 246500 | 246500 | 247000 | 246000 | 659 |
| 506 | 20240409 | 105000 | 89924584000 | 246500 | 247500 | 247500 | 246500 | 101 |
| 507 | 20240409 | 104900 | 89899676000 | 247000 | 247500 | 247500 | 247000 | 75 |
| 508 | 20240409 | 104800 | 89881127500 | 247500 | 247000 | 248000 | 247000 | 495 |
| 509 | 20240409 | 104700 | 89758668000 | 247500 | 247500 | 248000 | 247000 | 154 |
| 510 | 20240409 | 104600 | 89720558500 | 247500 | 247000 | 248000 | 247000 | 334 |
| 511 | 20240409 | 104500 | 89637940000 | 247500 | 247500 | 247500 | 247000 | 456 |
| 512 | 20240409 | 104400 | 89525154500 | 247500 | 246500 | 247500 | 246500 | 1171 |
| 513 | 20240409 | 104300 | 89235665500 | 246500 | 247000 | 247000 | 246500 | 88 |
| 514 | 20240409 | 104200 | 89213932500 | 247000 | 247000 | 247000 | 246000 | 697 |
| 515 | 20240409 | 104100 | 89041938500 | 246500 | 246000 | 247000 | 245500 | 1073 |
| 516 | 20240409 | 104000 | 88777901000 | 246000 | 245000 | 246000 | 245000 | 1407 |
| 517 | 20240409 | 103900 | 88432496000 | 245000 | 243500 | 245000 | 243500 | 1015 |
| 518 | 20240409 | 103800 | 88184352500 | 243500 | 244000 | 244500 | 243000 | 763 |
| 519 | 20240409 | 103700 | 87998614500 | 244500 | 244500 | 244500 | 243500 | 174 |
| 520 | 20240409 | 103600 | 87956174000 | 244000 | 244500 | 245000 | 243000 | 4521 |
| 521 | 20240409 | 103500 | 86854035000 | 244500 | 245000 | 245500 | 244000 | 1474 |
| 522 | 20240409 | 103400 | 86493809000 | 245000 | 245000 | 245500 | 244000 | 7145 |
| 523 | 20240409 | 103300 | 84743112500 | 245000 | 245500 | 246000 | 245000 | 2757 |
| 524 | 20240409 | 103200 | 84067059500 | 245500 | 247000 | 247000 | 245500 | 1564 |
| 525 | 20240409 | 103100 | 83681960500 | 247000 | 247000 | 247500 | 246500 | 450 |
| 526 | 20240409 | 103000 | 83570876000 | 247000 | 247500 | 247500 | 247000 | 152 |
| 527 | 20240409 | 102900 | 83533309500 | 247000 | 247000 | 247500 | 246500 | 421 |
| 528 | 20240409 | 102800 | 83429335000 | 247000 | 248000 | 248000 | 247000 | 242 |
| 529 | 20240409 | 102700 | 83369495000 | 247500 | 247000 | 248000 | 247000 | 378 |
| 530 | 20240409 | 102600 | 83275916500 | 247500 | 247500 | 247500 | 247000 | 130 |
| 531 | 20240409 | 102500 | 83243748000 | 247500 | 247500 | 248000 | 246500 | 113 |
| 532 | 20240409 | 102400 | 83215783000 | 247500 | 247500 | 248000 | 247000 | 396 |
| 533 | 20240409 | 102300 | 83117887000 | 247500 | 247500 | 248000 | 247500 | 536 |
| 534 | 20240409 | 102200 | 82985134000 | 247500 | 247500 | 248000 | 247000 | 178 |
| 535 | 20240409 | 102100 | 82941075500 | 248000 | 247500 | 248000 | 247000 | 258 |
| 536 | 20240409 | 102000 | 82877221500 | 247500 | 247000 | 247500 | 246500 | 599 |
| 537 | 20240409 | 101900 | 82729112000 | 246500 | 246000 | 247000 | 246000 | 382 |
| 538 | 20240409 | 101800 | 82635002500 | 246500 | 246500 | 247000 | 246000 | 335 |
| 539 | 20240409 | 101700 | 82552385000 | 246500 | 247000 | 247000 | 246000 | 542 |
| 540 | 20240409 | 101600 | 82418767000 | 247000 | 246500 | 247000 | 246500 | 149 |
| 541 | 20240409 | 101500 | 82382007000 | 247000 | 246500 | 247000 | 246000 | 863 |
| 542 | 20240409 | 101400 | 82169262000 | 246500 | 246000 | 247000 | 246000 | 511 |
| 543 | 20240409 | 101300 | 82043301000 | 246000 | 246500 | 247000 | 246000 | 1053 |
| 544 | 20240409 | 101200 | 81784163500 | 246500 | 246500 | 247000 | 246000 | 669 |
| 545 | 20240409 | 101100 | 81619372000 | 247500 | 247500 | 247500 | 246500 | 837 |
| 546 | 20240409 | 101000 | 81412771500 | 247000 | 247000 | 248000 | 247000 | 268 |
| 547 | 20240409 | 100900 | 81346487500 | 247500 | 246500 | 247500 | 246000 | 828 |
| 548 | 20240409 | 100800 | 81142191500 | 246500 | 246500 | 247500 | 246500 | 927 |
| 549 | 20240409 | 100700 | 80913471500 | 246500 | 246500 | 247000 | 246000 | 1316 |
| 550 | 20240409 | 100600 | 80589537000 | 246500 | 247000 | 247500 | 246000 | 2765 |
| 551 | 20240409 | 100500 | 79907756500 | 247000 | 247500 | 248000 | 247000 | 1562 |
| 552 | 20240409 | 100400 | 79521761500 | 247500 | 248500 | 249000 | 247000 | 1943 |
| 553 | 20240409 | 100300 | 79039999000 | 248500 | 249000 | 249000 | 248500 | 381 |
| 554 | 20240409 | 100200 | 78945304000 | 248500 | 248500 | 249000 | 248000 | 158 |
| 555 | 20240409 | 100100 | 78906026500 | 249000 | 248500 | 249000 | 248000 | 330 |
| 556 | 20240409 | 100000 | 78824022000 | 248500 | 249000 | 249000 | 248000 | 1153 |
| 557 | 20240409 | 095900 | 78537547000 | 248500 | 249000 | 249000 | 248500 | 248 |
| 558 | 20240409 | 095800 | 78475908500 | 249000 | 249000 | 249500 | 248500 | 196 |
| 559 | 20240409 | 095700 | 78427147000 | 249000 | 248500 | 249500 | 248000 | 273 |
| 560 | 20240409 | 095600 | 78359223000 | 248500 | 249000 | 249000 | 248000 | 516 |
| 561 | 20240409 | 095500 | 78230907500 | 249000 | 249500 | 250000 | 249000 | 293 |
| 562 | 20240409 | 095400 | 78157818500 | 249000 | 248000 | 250000 | 247000 | 1717 |
| 563 | 20240409 | 095300 | 77732243000 | 247500 | 248500 | 249000 | 247500 | 1355 |
| 564 | 20240409 | 095200 | 77396271500 | 248500 | 251000 | 251500 | 248000 | 4395 |
| 565 | 20240409 | 095100 | 76299335500 | 251500 | 251500 | 252000 | 251000 | 723 |
| 566 | 20240409 | 095000 | 76117532500 | 252000 | 251000 | 252000 | 250000 | 2491 |
| 567 | 20240409 | 094900 | 75492326000 | 251000 | 251000 | 251500 | 250000 | 1674 |
| 568 | 20240409 | 094800 | 75072578000 | 250500 | 251500 | 252000 | 250000 | 2749 |
| 569 | 20240409 | 094700 | 74382827000 | 252000 | 250000 | 252000 | 249000 | 1807 |
| 570 | 20240409 | 094600 | 73929426500 | 250500 | 248500 | 250500 | 248500 | 665 |
| 571 | 20240409 | 094500 | 73763337000 | 248500 | 250500 | 250500 | 248500 | 1093 |
| 572 | 20240409 | 094400 | 73490719000 | 250500 | 250000 | 251000 | 249000 | 857 |
| 573 | 20240409 | 094300 | 73275976000 | 250000 | 248500 | 250000 | 248500 | 983 |
| 574 | 20240409 | 094200 | 73030806000 | 248500 | 249000 | 249500 | 248000 | 2349 |
| 575 | 20240409 | 094100 | 72446785500 | 249500 | 249000 | 250000 | 248500 | 1011 |
| 576 | 20240409 | 094000 | 72194934000 | 249000 | 250500 | 251000 | 249000 | 1605 |
| 577 | 20240409 | 093900 | 71793942000 | 250500 | 253000 | 253500 | 250500 | 4445 |
| 578 | 20240409 | 093800 | 70673356000 | 253000 | 254000 | 254500 | 253000 | 3184 |
| 579 | 20240409 | 093700 | 69865415500 | 254000 | 253500 | 255000 | 253000 | 5938 |
| 580 | 20240409 | 093600 | 68354810500 | 253500 | 252000 | 253500 | 251500 | 1710 |
| 581 | 20240409 | 093500 | 67922526000 | 252500 | 253000 | 255500 | 252000 | 13127 |
| 582 | 20240409 | 093400 | 64584919000 | 253000 | 250000 | 253000 | 250000 | 3163 |
| 583 | 20240409 | 093300 | 63787975000 | 251000 | 250000 | 252000 | 249500 | 2736 |
| 584 | 20240409 | 093200 | 63104107000 | 250500 | 250000 | 251000 | 250000 | 695 |
| 585 | 20240409 | 093100 | 62930144000 | 249500 | 251500 | 251500 | 249500 | 2642 |
| 586 | 20240409 | 093000 | 62269160500 | 251500 | 252500 | 253000 | 251500 | 3340 |
| 587 | 20240409 | 092900 | 61425940000 | 252500 | 251500 | 253000 | 251500 | 5382 |
| 588 | 20240409 | 092800 | 60068037000 | 251500 | 250500 | 252000 | 250500 | 3937 |
| 589 | 20240409 | 092700 | 59079104000 | 250500 | 250500 | 251500 | 250500 | 2021 |
| 590 | 20240409 | 092600 | 58572023000 | 251000 | 248500 | 251500 | 248500 | 4184 |
| 591 | 20240409 | 092500 | 57522577500 | 250500 | 247500 | 250500 | 247500 | 2043 |
| 592 | 20240409 | 092400 | 57013626000 | 248000 | 247500 | 248500 | 247000 | 1040 |
| 593 | 20240409 | 092300 | 56756125000 | 247500 | 247500 | 249000 | 247000 | 1802 |
| 594 | 20240409 | 092200 | 56309667000 | 248000 | 246500 | 248500 | 246000 | 2349 |
| 595 | 20240409 | 092100 | 55729578500 | 246500 | 248500 | 248500 | 246000 | 2008 |
| 596 | 20240409 | 092000 | 55233519500 | 248500 | 249000 | 250000 | 247500 | 1863 |
| 597 | 20240409 | 091900 | 54770300000 | 249000 | 249500 | 250000 | 248000 | 1540 |
| 598 | 20240409 | 091800 | 54387139500 | 250000 | 251000 | 251000 | 249000 | 2736 |
| 599 | 20240409 | 091700 | 53702099000 | 251000 | 248500 | 251500 | 248000 | 4459 |
| 600 | 20240409 | 091600 | 52585110000 | 249000 | 248500 | 249500 | 248000 | 3137 |
| 601 | 20240409 | 091500 | 51804388000 | 248500 | 245500 | 249000 | 245000 | 3364 |
| 602 | 20240409 | 091400 | 50973000000 | 244500 | 247000 | 247500 | 243500 | 8160 |
| 603 | 20240409 | 091300 | 48970054000 | 247000 | 248500 | 249000 | 247000 | 3200 |
| 604 | 20240409 | 091200 | 48177550000 | 248500 | 250000 | 250500 | 248000 | 3022 |
| 605 | 20240409 | 091100 | 47423961500 | 249500 | 250500 | 251000 | 249000 | 3207 |
| 606 | 20240409 | 091000 | 46621262500 | 251000 | 247500 | 251500 | 246500 | 6963 |
| 607 | 20240409 | 090900 | 44884218000 | 247500 | 249000 | 250000 | 247000 | 4902 |
| 608 | 20240409 | 090800 | 43664148000 | 248500 | 250000 | 250500 | 245000 | 11086 |
| 609 | 20240409 | 090700 | 40924992000 | 250000 | 249500 | 251000 | 247500 | 3698 |
| 610 | 20240409 | 090600 | 40003710000 | 249500 | 250000 | 250500 | 247500 | 8461 |
| 611 | 20240409 | 090500 | 37899743000 | 250000 | 251000 | 253500 | 250000 | 8841 |
| 612 | 20240409 | 090400 | 35671753500 | 250000 | 256500 | 256500 | 247500 | 13803 |
| 613 | 20240409 | 090300 | 32198859000 | 256500 | 255500 | 258000 | 254000 | 14105 |
| 614 | 20240409 | 090200 | 28577288000 | 255000 | 255500 | 256000 | 252500 | 11122 |
| 615 | 20240409 | 090100 | 25753523500 | 255500 | 259500 | 261000 | 253500 | 26736 |
| 616 | 20240409 | 090000 | 18886492500 | 260000 | 253000 | 261500 | 250000 | 73818 |