37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240422 | 193200 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 15293 |
| 3 | 20240422 | 193100 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 4 | 20240422 | 193000 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 5 | 20240422 | 192900 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 6 | 20240422 | 192800 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 7 | 20240422 | 192700 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 8 | 20240422 | 192600 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 9 | 20240422 | 192500 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 10 | 20240422 | 192400 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 11 | 20240422 | 192300 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 12 | 20240422 | 192200 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 13 | 20240422 | 192100 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 14 | 20240422 | 192000 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 15 | 20240422 | 191900 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 16 | 20240422 | 191800 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 17 | 20240422 | 191700 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 18 | 20240422 | 191600 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 19 | 20240422 | 191500 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 20 | 20240422 | 191400 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 21 | 20240422 | 191300 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 22 | 20240422 | 191200 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 23 | 20240422 | 191100 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 24 | 20240422 | 191000 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 25 | 20240422 | 190900 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 26 | 20240422 | 190800 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 27 | 20240422 | 190700 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 28 | 20240422 | 190600 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 29 | 20240422 | 190500 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 30 | 20240422 | 190400 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 31 | 20240422 | 190300 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 32 | 20240422 | 190200 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 15293 |
| 33 | 20240422 | 190100 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 34 | 20240422 | 190000 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 35 | 20240422 | 185900 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 36 | 20240422 | 185800 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 37 | 20240422 | 185700 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 38 | 20240422 | 185600 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 39 | 20240422 | 185500 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 40 | 20240422 | 185400 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 41 | 20240422 | 185300 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 42 | 20240422 | 185200 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 43 | 20240422 | 185100 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 44 | 20240422 | 185000 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 45 | 20240422 | 184900 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 46 | 20240422 | 184800 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 47 | 20240422 | 184700 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 48 | 20240422 | 184600 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 49 | 20240422 | 184500 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 50 | 20240422 | 184400 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 51 | 20240422 | 184300 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 52 | 20240422 | 184200 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 53 | 20240422 | 184100 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 54 | 20240422 | 184000 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 55 | 20240422 | 183900 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 56 | 20240422 | 183800 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 57 | 20240422 | 183700 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 58 | 20240422 | 183600 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 59 | 20240422 | 183500 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 60 | 20240422 | 183400 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 61 | 20240422 | 183300 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 62 | 20240422 | 183200 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 15293 |
| 63 | 20240422 | 183100 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 64 | 20240422 | 183000 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 65 | 20240422 | 182900 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 66 | 20240422 | 182800 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 67 | 20240422 | 182700 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 68 | 20240422 | 182600 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 69 | 20240422 | 182500 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 70 | 20240422 | 182400 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 71 | 20240422 | 182300 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 72 | 20240422 | 182200 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 73 | 20240422 | 182100 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 74 | 20240422 | 182000 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 75 | 20240422 | 181900 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 76 | 20240422 | 181800 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 77 | 20240422 | 181700 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 78 | 20240422 | 181600 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 79 | 20240422 | 181500 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 80 | 20240422 | 181400 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 81 | 20240422 | 181300 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 82 | 20240422 | 181200 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 83 | 20240422 | 181100 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 84 | 20240422 | 181000 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 85 | 20240422 | 180900 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 86 | 20240422 | 180800 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 87 | 20240422 | 180700 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 88 | 20240422 | 180600 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 89 | 20240422 | 180500 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 90 | 20240422 | 180400 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 91 | 20240422 | 180300 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 92 | 20240422 | 180200 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 15293 |
| 93 | 20240422 | 180100 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 94 | 20240422 | 180000 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 95 | 20240422 | 175900 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 96 | 20240422 | 175800 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 97 | 20240422 | 175700 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 98 | 20240422 | 175600 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 99 | 20240422 | 175500 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 100 | 20240422 | 175400 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 101 | 20240422 | 175300 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 102 | 20240422 | 175200 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 103 | 20240422 | 175100 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 104 | 20240422 | 175000 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 105 | 20240422 | 174900 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 106 | 20240422 | 174800 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 107 | 20240422 | 174700 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 108 | 20240422 | 174600 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 109 | 20240422 | 174500 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 110 | 20240422 | 174400 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 111 | 20240422 | 174300 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 112 | 20240422 | 174200 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 113 | 20240422 | 174100 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 114 | 20240422 | 174000 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 115 | 20240422 | 173900 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 116 | 20240422 | 173800 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 117 | 20240422 | 173700 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 118 | 20240422 | 173600 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 119 | 20240422 | 173500 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 120 | 20240422 | 173400 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 121 | 20240422 | 173300 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 122 | 20240422 | 173200 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 15293 |
| 123 | 20240422 | 173100 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 124 | 20240422 | 173000 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 125 | 20240422 | 172900 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 126 | 20240422 | 172800 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 127 | 20240422 | 172700 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 128 | 20240422 | 172600 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 129 | 20240422 | 172500 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 130 | 20240422 | 172400 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 131 | 20240422 | 172300 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 132 | 20240422 | 172200 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 133 | 20240422 | 172100 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 134 | 20240422 | 172000 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 135 | 20240422 | 171900 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 136 | 20240422 | 171800 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 137 | 20240422 | 171700 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 138 | 20240422 | 171600 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 139 | 20240422 | 171500 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 140 | 20240422 | 171400 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 141 | 20240422 | 171300 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 142 | 20240422 | 171200 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 143 | 20240422 | 171100 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 144 | 20240422 | 171000 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 145 | 20240422 | 170900 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 146 | 20240422 | 170800 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 147 | 20240422 | 170700 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 148 | 20240422 | 170600 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 149 | 20240422 | 170500 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 150 | 20240422 | 170400 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 151 | 20240422 | 170300 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 152 | 20240422 | 170200 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 15293 |
| 153 | 20240422 | 170100 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 154 | 20240422 | 170000 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 155 | 20240422 | 165900 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 156 | 20240422 | 165800 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 157 | 20240422 | 165700 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 158 | 20240422 | 165600 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 159 | 20240422 | 165500 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 160 | 20240422 | 165400 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 161 | 20240422 | 165300 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 162 | 20240422 | 165200 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 163 | 20240422 | 165100 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 164 | 20240422 | 165000 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 165 | 20240422 | 164900 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 166 | 20240422 | 164800 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 167 | 20240422 | 164700 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 168 | 20240422 | 164600 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 169 | 20240422 | 164500 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 170 | 20240422 | 164400 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 171 | 20240422 | 164300 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 172 | 20240422 | 164200 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 173 | 20240422 | 164100 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 174 | 20240422 | 164000 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 175 | 20240422 | 163900 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 176 | 20240422 | 163800 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 177 | 20240422 | 163700 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 178 | 20240422 | 163600 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 179 | 20240422 | 163500 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 180 | 20240422 | 163400 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 181 | 20240422 | 163300 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 182 | 20240422 | 163200 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 15293 |
| 183 | 20240422 | 163100 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 184 | 20240422 | 163000 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 185 | 20240422 | 162900 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 186 | 20240422 | 162800 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 187 | 20240422 | 162700 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 188 | 20240422 | 162600 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 189 | 20240422 | 162500 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 190 | 20240422 | 162400 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 191 | 20240422 | 162300 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 192 | 20240422 | 162200 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 193 | 20240422 | 162100 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 194 | 20240422 | 162000 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 195 | 20240422 | 161900 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 196 | 20240422 | 161800 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 197 | 20240422 | 161700 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 198 | 20240422 | 161600 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 199 | 20240422 | 161500 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 200 | 20240422 | 161400 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 201 | 20240422 | 161300 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 202 | 20240422 | 161200 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 203 | 20240422 | 161100 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 204 | 20240422 | 161000 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 205 | 20240422 | 160900 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 206 | 20240422 | 160800 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 207 | 20240422 | 160700 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 208 | 20240422 | 160600 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 209 | 20240422 | 160500 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 210 | 20240422 | 160400 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 211 | 20240422 | 160300 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 212 | 20240422 | 160200 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 15293 |
| 213 | 20240422 | 160100 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 214 | 20240422 | 160000 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 215 | 20240422 | 155900 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 216 | 20240422 | 155800 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 217 | 20240422 | 155700 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 218 | 20240422 | 155600 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 219 | 20240422 | 155500 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 220 | 20240422 | 155400 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 221 | 20240422 | 155300 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 222 | 20240422 | 155200 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 223 | 20240422 | 155100 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 224 | 20240422 | 155000 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 225 | 20240422 | 154900 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 226 | 20240422 | 154800 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 227 | 20240422 | 154700 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 228 | 20240422 | 154600 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 229 | 20240422 | 154500 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 230 | 20240422 | 154400 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 231 | 20240422 | 154300 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 232 | 20240422 | 154200 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 233 | 20240422 | 154100 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 234 | 20240422 | 154000 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 235 | 20240422 | 153900 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 236 | 20240422 | 153800 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 237 | 20240422 | 153700 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 238 | 20240422 | 153600 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 239 | 20240422 | 153500 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 240 | 20240422 | 153400 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 241 | 20240422 | 153300 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 242 | 20240422 | 153200 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 15293 |
| 243 | 20240422 | 153100 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 244 | 20240422 | 153000 | 110652676500 | 378000 | 378000 | 378000 | 378000 | 15293 |
| 245 | 20240422 | 152900 | 104871922500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 246 | 20240422 | 152800 | 104871922500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 247 | 20240422 | 152700 | 104871922500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 248 | 20240422 | 152600 | 104871922500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 249 | 20240422 | 152500 | 104871922500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 250 | 20240422 | 152400 | 104871922500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 251 | 20240422 | 152300 | 104871922500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 252 | 20240422 | 152200 | 104871922500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 253 | 20240422 | 152100 | 104871922500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 254 | 20240422 | 152000 | 104871922500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 255 | 20240422 | 151900 | 104871922500 | 377500 | 376500 | 378000 | 376500 | 1510 |
| 256 | 20240422 | 151800 | 104302784500 | 377000 | 376500 | 377000 | 376500 | 602 |
| 257 | 20240422 | 151700 | 104075931500 | 377000 | 377000 | 377500 | 376500 | 1314 |
| 258 | 20240422 | 151600 | 103580580000 | 377000 | 377000 | 377500 | 377000 | 356 |
| 259 | 20240422 | 151500 | 103446273500 | 377500 | 377500 | 378000 | 377000 | 1223 |
| 260 | 20240422 | 151400 | 102984448500 | 377500 | 378000 | 378000 | 377500 | 693 |
| 261 | 20240422 | 151300 | 102722628500 | 377500 | 378000 | 378000 | 377500 | 265 |
| 262 | 20240422 | 151200 | 102622481000 | 377500 | 377000 | 378000 | 376500 | 3398 |
| 263 | 20240422 | 151100 | 101340852000 | 376500 | 377000 | 377000 | 376500 | 1421 |
| 264 | 20240422 | 151000 | 100805692500 | 376500 | 377000 | 377000 | 376500 | 1648 |
| 265 | 20240422 | 150900 | 100185084000 | 376500 | 376500 | 377000 | 376500 | 1004 |
| 266 | 20240422 | 150800 | 99807031000 | 377000 | 377000 | 377500 | 376500 | 2400 |
| 267 | 20240422 | 150700 | 98902443500 | 377000 | 377500 | 377500 | 377000 | 3075 |
| 268 | 20240422 | 150600 | 97743120500 | 377000 | 377500 | 378000 | 377000 | 1835 |
| 269 | 20240422 | 150500 | 97050504500 | 377500 | 377500 | 378000 | 377500 | 1134 |
| 270 | 20240422 | 150400 | 96622361500 | 378000 | 377500 | 378000 | 377500 | 216 |
| 271 | 20240422 | 150300 | 96540802500 | 377500 | 377500 | 378000 | 377500 | 567 |
| 272 | 20240422 | 150200 | 96326644000 | 377500 | 377500 | 378000 | 377500 | 686 |
| 273 | 20240422 | 150100 | 96067639000 | 378000 | 378000 | 378000 | 377500 | 270 |
| 274 | 20240422 | 150000 | 95965632000 | 377500 | 377500 | 378000 | 377500 | 204 |
| 275 | 20240422 | 145900 | 95888537000 | 378000 | 377500 | 378000 | 377500 | 198 |
| 276 | 20240422 | 145800 | 95813747500 | 377500 | 377500 | 378000 | 377500 | 199 |
| 277 | 20240422 | 145700 | 95738597500 | 377000 | 377500 | 377500 | 377000 | 354 |
| 278 | 20240422 | 145600 | 95604979500 | 377500 | 377500 | 378000 | 377000 | 2725 |
| 279 | 20240422 | 145500 | 94576429000 | 377500 | 377500 | 378000 | 377500 | 463 |
| 280 | 20240422 | 145400 | 94401603500 | 377500 | 377500 | 378000 | 377500 | 251 |
| 281 | 20240422 | 145300 | 94306830500 | 377500 | 378000 | 378000 | 377500 | 248 |
| 282 | 20240422 | 145200 | 94213180500 | 377500 | 377500 | 378000 | 377500 | 82 |
| 283 | 20240422 | 145100 | 94182219000 | 378000 | 377500 | 378000 | 377500 | 76 |
| 284 | 20240422 | 145000 | 94153522000 | 377500 | 378000 | 378000 | 377500 | 4549 |
| 285 | 20240422 | 144900 | 92436206000 | 378000 | 377500 | 378000 | 377500 | 442 |
| 286 | 20240422 | 144800 | 92269214000 | 377500 | 378000 | 378000 | 377500 | 296 |
| 287 | 20240422 | 144700 | 92157411000 | 377500 | 378000 | 378000 | 377500 | 190 |
| 288 | 20240422 | 144600 | 92085670000 | 377500 | 377500 | 378000 | 377500 | 186 |
| 289 | 20240422 | 144500 | 92015437000 | 377500 | 377500 | 378000 | 377500 | 330 |
| 290 | 20240422 | 144400 | 91890806000 | 377500 | 378000 | 378000 | 377500 | 282 |
| 291 | 20240422 | 144300 | 91784303500 | 378000 | 377500 | 378000 | 377500 | 135 |
| 292 | 20240422 | 144200 | 91733297500 | 378000 | 377500 | 378000 | 377500 | 94 |
| 293 | 20240422 | 144100 | 91697789000 | 378000 | 377500 | 378000 | 377500 | 106 |
| 294 | 20240422 | 144000 | 91657746000 | 378000 | 377500 | 378000 | 377500 | 204 |
| 295 | 20240422 | 143900 | 91580688000 | 377500 | 378000 | 378500 | 377500 | 1955 |
| 296 | 20240422 | 143800 | 90841987000 | 378500 | 378500 | 378500 | 378000 | 127 |
| 297 | 20240422 | 143700 | 90793924500 | 378000 | 378000 | 378500 | 378000 | 216 |
| 298 | 20240422 | 143600 | 90712194500 | 378500 | 377500 | 378500 | 377500 | 1863 |
| 299 | 20240422 | 143500 | 90008235500 | 378000 | 378000 | 378000 | 377500 | 209 |
| 300 | 20240422 | 143400 | 89929243500 | 378000 | 378000 | 378000 | 377500 | 106 |
| 301 | 20240422 | 143300 | 89889186500 | 378000 | 378000 | 378000 | 377500 | 164 |
| 302 | 20240422 | 143200 | 89827205500 | 377500 | 377500 | 378000 | 377500 | 177 |
| 303 | 20240422 | 143100 | 89760386000 | 377500 | 378000 | 378000 | 377500 | 739 |
| 304 | 20240422 | 143000 | 89481356500 | 378000 | 378000 | 378000 | 377500 | 499 |
| 305 | 20240422 | 142900 | 89292874500 | 378000 | 377500 | 378000 | 377500 | 126 |
| 306 | 20240422 | 142800 | 89245266500 | 377500 | 376500 | 377500 | 376500 | 1509 |
| 307 | 20240422 | 142700 | 88676121000 | 377000 | 376500 | 377000 | 376500 | 176 |
| 308 | 20240422 | 142600 | 88609829500 | 376500 | 376500 | 377000 | 376500 | 252 |
| 309 | 20240422 | 142500 | 88514854500 | 376500 | 377000 | 377000 | 376500 | 886 |
| 310 | 20240422 | 142400 | 88180839500 | 377000 | 377000 | 377500 | 377000 | 1332 |
| 311 | 20240422 | 142300 | 87678581000 | 377500 | 377500 | 377500 | 377000 | 112 |
| 312 | 20240422 | 142200 | 87636314500 | 377000 | 377000 | 377500 | 377000 | 280 |
| 313 | 20240422 | 142100 | 87530743500 | 377000 | 377000 | 377500 | 377000 | 90 |
| 314 | 20240422 | 142000 | 87496777000 | 377500 | 377500 | 377500 | 377000 | 186 |
| 315 | 20240422 | 141900 | 87426625500 | 377500 | 377000 | 377500 | 377000 | 73 |
| 316 | 20240422 | 141800 | 87399087000 | 377000 | 377500 | 377500 | 377000 | 742 |
| 317 | 20240422 | 141700 | 87119284000 | 377500 | 377500 | 377500 | 377000 | 154 |
| 318 | 20240422 | 141600 | 87061190500 | 377500 | 377000 | 377500 | 377000 | 270 |
| 319 | 20240422 | 141500 | 86959294500 | 377500 | 377000 | 377500 | 377000 | 242 |
| 320 | 20240422 | 141400 | 86868027000 | 377500 | 377000 | 377500 | 377000 | 351 |
| 321 | 20240422 | 141300 | 86735537000 | 377500 | 377500 | 377500 | 377000 | 133 |
| 322 | 20240422 | 141200 | 86685341500 | 377500 | 377000 | 377500 | 377000 | 94 |
| 323 | 20240422 | 141100 | 86649895500 | 377500 | 377500 | 377500 | 377000 | 215 |
| 324 | 20240422 | 141000 | 86568762500 | 377000 | 377000 | 377500 | 376500 | 435 |
| 325 | 20240422 | 140900 | 86404751000 | 377000 | 376500 | 377500 | 376000 | 2286 |
| 326 | 20240422 | 140800 | 85543591500 | 376500 | 377500 | 377500 | 376500 | 886 |
| 327 | 20240422 | 140700 | 85209768000 | 377000 | 377000 | 377500 | 377000 | 534 |
| 328 | 20240422 | 140600 | 85008414500 | 377500 | 377000 | 377500 | 377000 | 370 |
| 329 | 20240422 | 140500 | 84868870500 | 377000 | 377000 | 377500 | 377000 | 160 |
| 330 | 20240422 | 140400 | 84808529500 | 377000 | 377000 | 377500 | 377000 | 235 |
| 331 | 20240422 | 140300 | 84719879000 | 377000 | 377500 | 378000 | 377000 | 830 |
| 332 | 20240422 | 140200 | 84406602500 | 378000 | 377500 | 378000 | 377500 | 122 |
| 333 | 20240422 | 140100 | 84360538500 | 377500 | 377500 | 378000 | 377500 | 343 |
| 334 | 20240422 | 140000 | 84231012500 | 377500 | 377500 | 378000 | 377500 | 199 |
| 335 | 20240422 | 135900 | 84155865000 | 378000 | 378000 | 378000 | 377500 | 888 |
| 336 | 20240422 | 135800 | 83820371500 | 378000 | 378500 | 378500 | 378000 | 193 |
| 337 | 20240422 | 135700 | 83747388500 | 378000 | 378000 | 378500 | 378000 | 286 |
| 338 | 20240422 | 135600 | 83639275500 | 378000 | 378500 | 378500 | 378000 | 167 |
| 339 | 20240422 | 135500 | 83576098000 | 378000 | 378000 | 378500 | 378000 | 113 |
| 340 | 20240422 | 135400 | 83533382500 | 378000 | 378500 | 378500 | 378000 | 226 |
| 341 | 20240422 | 135300 | 83447931500 | 378500 | 378500 | 379000 | 378000 | 1249 |
| 342 | 20240422 | 135200 | 82975316500 | 378500 | 379000 | 379000 | 378500 | 119 |
| 343 | 20240422 | 135100 | 82930265500 | 379000 | 379000 | 379000 | 378500 | 93 |
| 344 | 20240422 | 135000 | 82895027500 | 379000 | 378500 | 379000 | 378500 | 177 |
| 345 | 20240422 | 134900 | 82827951500 | 379000 | 379000 | 379000 | 378500 | 116 |
| 346 | 20240422 | 134800 | 82784002000 | 379000 | 378500 | 379000 | 378500 | 416 |
| 347 | 20240422 | 134700 | 82626541500 | 378500 | 379000 | 379000 | 378500 | 36 |
| 348 | 20240422 | 134600 | 82612904500 | 379000 | 379000 | 379000 | 378500 | 157 |
| 349 | 20240422 | 134500 | 82553415500 | 378500 | 378500 | 379000 | 378500 | 62 |
| 350 | 20240422 | 134400 | 82529934500 | 379000 | 378500 | 379000 | 378500 | 77 |
| 351 | 20240422 | 134300 | 82500754500 | 379000 | 378500 | 379000 | 378500 | 133 |
| 352 | 20240422 | 134200 | 82450352000 | 379000 | 379000 | 379000 | 378500 | 128 |
| 353 | 20240422 | 134100 | 82401859000 | 379000 | 378500 | 379000 | 378500 | 175 |
| 354 | 20240422 | 134000 | 82335541500 | 379000 | 378500 | 379000 | 378500 | 47 |
| 355 | 20240422 | 133900 | 82317733500 | 379000 | 379000 | 379000 | 378500 | 169 |
| 356 | 20240422 | 133800 | 82253690000 | 379000 | 378500 | 379000 | 378500 | 397 |
| 357 | 20240422 | 133700 | 82103409500 | 378500 | 378000 | 378500 | 378000 | 98 |
| 358 | 20240422 | 133600 | 82066321000 | 378000 | 378000 | 378500 | 378000 | 148 |
| 359 | 20240422 | 133500 | 82010309000 | 378000 | 378500 | 378500 | 378000 | 54 |
| 360 | 20240422 | 133400 | 81989891500 | 378500 | 378000 | 378500 | 377500 | 379 |
| 361 | 20240422 | 133300 | 81846633000 | 377500 | 377500 | 378000 | 377500 | 309 |
| 362 | 20240422 | 133200 | 81729843000 | 377500 | 378000 | 378000 | 377500 | 485 |
| 363 | 20240422 | 133100 | 81546636000 | 378000 | 378500 | 378500 | 377500 | 538 |
| 364 | 20240422 | 133000 | 81343268000 | 378000 | 378500 | 378500 | 378000 | 2244 |
| 365 | 20240422 | 132900 | 80494316000 | 379000 | 379000 | 379000 | 378500 | 284 |
| 366 | 20240422 | 132800 | 80386686000 | 378500 | 378500 | 378500 | 378500 | 49 |
| 367 | 20240422 | 132700 | 80368139500 | 379000 | 378500 | 379000 | 378500 | 124 |
| 368 | 20240422 | 132600 | 80321177500 | 378500 | 378000 | 378500 | 378000 | 363 |
| 369 | 20240422 | 132500 | 80183853500 | 378500 | 379000 | 379500 | 378000 | 1049 |
| 370 | 20240422 | 132400 | 79786551000 | 379000 | 379000 | 379000 | 378500 | 800 |
| 371 | 20240422 | 132300 | 79483356000 | 379000 | 379000 | 379000 | 378500 | 347 |
| 372 | 20240422 | 132200 | 79351885500 | 379500 | 378500 | 379500 | 378000 | 1304 |
| 373 | 20240422 | 132100 | 78857955000 | 378000 | 378500 | 378500 | 378000 | 564 |
| 374 | 20240422 | 132000 | 78644590500 | 379000 | 379000 | 379000 | 378500 | 62 |
| 375 | 20240422 | 131900 | 78621113500 | 379000 | 378500 | 379000 | 378000 | 1597 |
| 376 | 20240422 | 131800 | 78016979500 | 379000 | 378500 | 379000 | 378500 | 42 |
| 377 | 20240422 | 131700 | 78001077500 | 379000 | 378500 | 379000 | 378000 | 2400 |
| 378 | 20240422 | 131600 | 77092617500 | 378000 | 378000 | 378500 | 378000 | 127 |
| 379 | 20240422 | 131500 | 77044577000 | 378500 | 378000 | 378500 | 378000 | 325 |
| 380 | 20240422 | 131400 | 76921706000 | 378500 | 378500 | 379000 | 378000 | 483 |
| 381 | 20240422 | 131300 | 76738904000 | 379000 | 378500 | 379000 | 378500 | 164 |
| 382 | 20240422 | 131200 | 76676796000 | 378500 | 378500 | 379000 | 378500 | 163 |
| 383 | 20240422 | 131100 | 76615068000 | 379000 | 378500 | 379000 | 378500 | 90 |
| 384 | 20240422 | 131000 | 76580964500 | 378500 | 379000 | 379000 | 378500 | 25 |
| 385 | 20240422 | 130900 | 76571498000 | 379000 | 379000 | 379000 | 378500 | 101 |
| 386 | 20240422 | 130800 | 76533221000 | 378500 | 378000 | 379000 | 378000 | 632 |
| 387 | 20240422 | 130700 | 76294157000 | 378000 | 379500 | 379500 | 378000 | 1174 |
| 388 | 20240422 | 130600 | 75849469500 | 379500 | 379000 | 379500 | 379000 | 102 |
| 389 | 20240422 | 130500 | 75810769000 | 379500 | 379500 | 379500 | 379500 | 96 |
| 390 | 20240422 | 130400 | 75774337000 | 379500 | 378000 | 379500 | 378000 | 2298 |
| 391 | 20240422 | 130300 | 74903796500 | 378000 | 378500 | 379000 | 378000 | 225 |
| 392 | 20240422 | 130200 | 74818704500 | 378500 | 379500 | 379500 | 378500 | 903 |
| 393 | 20240422 | 130100 | 74476584000 | 379000 | 379500 | 379500 | 379000 | 29 |
| 394 | 20240422 | 130000 | 74465589000 | 379500 | 379000 | 379500 | 379000 | 42 |
| 395 | 20240422 | 125900 | 74449660000 | 379000 | 379500 | 379500 | 379000 | 109 |
| 396 | 20240422 | 125800 | 74408302500 | 379500 | 379000 | 379500 | 379000 | 335 |
| 397 | 20240422 | 125700 | 74281314500 | 379000 | 379500 | 379500 | 379000 | 96 |
| 398 | 20240422 | 125600 | 74244888500 | 379500 | 380000 | 380000 | 379000 | 521 |
| 399 | 20240422 | 125500 | 74047126000 | 380000 | 379500 | 380500 | 379500 | 1743 |
| 400 | 20240422 | 125400 | 73385052000 | 379500 | 380000 | 380500 | 379500 | 1911 |
| 401 | 20240422 | 125300 | 72658899000 | 380000 | 380500 | 381000 | 380000 | 752 |
| 402 | 20240422 | 125200 | 72372776000 | 380500 | 381000 | 381000 | 380500 | 288 |
| 403 | 20240422 | 125100 | 72263074000 | 381000 | 380500 | 381000 | 380500 | 144 |
| 404 | 20240422 | 125000 | 72208232000 | 381000 | 381000 | 381000 | 380500 | 140 |
| 405 | 20240422 | 124900 | 72154949500 | 381000 | 379500 | 381000 | 379500 | 2423 |
| 406 | 20240422 | 124800 | 71233650500 | 380000 | 379500 | 380000 | 379500 | 260 |
| 407 | 20240422 | 124700 | 71134957000 | 379500 | 379500 | 380000 | 379500 | 321 |
| 408 | 20240422 | 124600 | 71013100500 | 379500 | 380000 | 380000 | 379500 | 417 |
| 409 | 20240422 | 124500 | 70854655000 | 380000 | 380000 | 380500 | 380000 | 433 |
| 410 | 20240422 | 124400 | 70690078500 | 380000 | 380500 | 380500 | 380000 | 226 |
| 411 | 20240422 | 124300 | 70604164000 | 380000 | 380000 | 380500 | 380000 | 273 |
| 412 | 20240422 | 124200 | 70500410000 | 380000 | 380000 | 381000 | 380000 | 390 |
| 413 | 20240422 | 124100 | 70352026500 | 380000 | 380000 | 380500 | 379000 | 2380 |
| 414 | 20240422 | 124000 | 69448598500 | 380000 | 380500 | 380500 | 380000 | 211 |
| 415 | 20240422 | 123900 | 69368409500 | 380000 | 380000 | 380500 | 380000 | 213 |
| 416 | 20240422 | 123800 | 69287383000 | 380000 | 380000 | 380500 | 380000 | 1358 |
| 417 | 20240422 | 123700 | 68770696500 | 380000 | 380000 | 380500 | 380000 | 237 |
| 418 | 20240422 | 123600 | 68680582500 | 380000 | 380000 | 380500 | 379500 | 1391 |
| 419 | 20240422 | 123500 | 68152020000 | 380000 | 379500 | 380000 | 379500 | 52 |
| 420 | 20240422 | 123400 | 68132264500 | 379500 | 380000 | 380000 | 379500 | 649 |
| 421 | 20240422 | 123300 | 67885648500 | 380000 | 379500 | 380000 | 379000 | 2621 |
| 422 | 20240422 | 123200 | 66891156000 | 379500 | 380000 | 380500 | 379500 | 1123 |
| 423 | 20240422 | 123100 | 66464438000 | 380000 | 381000 | 381000 | 380000 | 1325 |
| 424 | 20240422 | 123000 | 65960477500 | 380500 | 380000 | 381000 | 380000 | 6013 |
| 425 | 20240422 | 122900 | 63674169000 | 380000 | 379500 | 380000 | 379500 | 244 |
| 426 | 20240422 | 122800 | 63581540000 | 379500 | 379500 | 379500 | 379000 | 906 |
| 427 | 20240422 | 122700 | 63237714500 | 379500 | 379000 | 379500 | 378500 | 924 |
| 428 | 20240422 | 122600 | 62887497500 | 379000 | 379000 | 379500 | 379000 | 482 |
| 429 | 20240422 | 122500 | 62704804500 | 379500 | 378500 | 379500 | 378500 | 455 |
| 430 | 20240422 | 122400 | 62532336000 | 379000 | 378500 | 379000 | 378500 | 134 |
| 431 | 20240422 | 122300 | 62481569000 | 378500 | 379000 | 379000 | 378500 | 115 |
| 432 | 20240422 | 122200 | 62438035500 | 378500 | 377500 | 379000 | 377500 | 1436 |
| 433 | 20240422 | 122100 | 61894755500 | 377500 | 378000 | 378000 | 377500 | 51 |
| 434 | 20240422 | 122000 | 61875480000 | 378000 | 378500 | 378500 | 377500 | 1053 |
| 435 | 20240422 | 121900 | 61477650000 | 378500 | 378000 | 378500 | 378000 | 33 |
| 436 | 20240422 | 121800 | 61465169500 | 378500 | 378500 | 378500 | 378000 | 294 |
| 437 | 20240422 | 121700 | 61353935000 | 378000 | 379500 | 379500 | 378000 | 1834 |
| 438 | 20240422 | 121600 | 60659254500 | 379500 | 380000 | 380000 | 379000 | 922 |
| 439 | 20240422 | 121500 | 60309347500 | 379500 | 380000 | 380000 | 379500 | 151 |
| 440 | 20240422 | 121400 | 60252002000 | 380000 | 379500 | 380000 | 379000 | 2931 |
| 441 | 20240422 | 121300 | 59139634000 | 379000 | 379500 | 379500 | 379000 | 126 |
| 442 | 20240422 | 121200 | 59091827500 | 379000 | 378500 | 379500 | 378500 | 1552 |
| 443 | 20240422 | 121100 | 58503510000 | 379000 | 379000 | 379000 | 378500 | 50 |
| 444 | 20240422 | 121000 | 58484567500 | 379000 | 379000 | 379000 | 378500 | 147 |
| 445 | 20240422 | 120900 | 58428862500 | 378500 | 379000 | 379000 | 378500 | 39 |
| 446 | 20240422 | 120800 | 58414088000 | 379000 | 379000 | 379000 | 378500 | 91 |
| 447 | 20240422 | 120700 | 58379610000 | 378500 | 378500 | 379000 | 378500 | 163 |
| 448 | 20240422 | 120600 | 58317840500 | 379000 | 379000 | 379000 | 378500 | 53 |
| 449 | 20240422 | 120500 | 58297756000 | 378500 | 378500 | 379000 | 378500 | 314 |
| 450 | 20240422 | 120400 | 58178755500 | 378500 | 378500 | 379000 | 378500 | 109 |
| 451 | 20240422 | 120300 | 58137451500 | 379000 | 378000 | 379000 | 378000 | 1106 |
| 452 | 20240422 | 120200 | 57718752000 | 378000 | 378000 | 378500 | 378000 | 101 |
| 453 | 20240422 | 120100 | 57680527500 | 378000 | 378000 | 378500 | 378000 | 109 |
| 454 | 20240422 | 120000 | 57639284500 | 378500 | 378500 | 378500 | 378000 | 263 |
| 455 | 20240422 | 115900 | 57539753500 | 378500 | 378500 | 378500 | 378000 | 75 |
| 456 | 20240422 | 115800 | 57511373000 | 378500 | 378000 | 378500 | 378000 | 1308 |
| 457 | 20240422 | 115700 | 57016322000 | 378500 | 378500 | 378500 | 378000 | 157 |
| 458 | 20240422 | 115600 | 56956901000 | 378000 | 378000 | 378500 | 378000 | 95 |
| 459 | 20240422 | 115500 | 56920985000 | 378000 | 378000 | 378500 | 378000 | 77 |
| 460 | 20240422 | 115400 | 56891853000 | 378000 | 378000 | 378500 | 378000 | 1882 |
| 461 | 20240422 | 115300 | 56180420000 | 378000 | 377500 | 378000 | 377500 | 77 |
| 462 | 20240422 | 115200 | 56151334500 | 377500 | 377500 | 378000 | 377500 | 112 |
| 463 | 20240422 | 115100 | 56109021000 | 378000 | 378000 | 378000 | 377500 | 25 |
| 464 | 20240422 | 115000 | 56099579500 | 377500 | 377500 | 378000 | 377500 | 146 |
| 465 | 20240422 | 114900 | 56044416500 | 377500 | 378000 | 378000 | 377500 | 838 |
| 466 | 20240422 | 114800 | 55727842000 | 378000 | 378000 | 378500 | 378000 | 50 |
| 467 | 20240422 | 114700 | 55708939000 | 378000 | 378500 | 378500 | 378000 | 123 |
| 468 | 20240422 | 114600 | 55662388500 | 378500 | 378500 | 378500 | 378000 | 1050 |
| 469 | 20240422 | 114500 | 55265065500 | 379000 | 378500 | 379000 | 378500 | 111 |
| 470 | 20240422 | 114400 | 55223014500 | 378500 | 379000 | 379500 | 378500 | 393 |
| 471 | 20240422 | 114300 | 55074067500 | 379000 | 379000 | 379500 | 379000 | 514 |
| 472 | 20240422 | 114200 | 54879227500 | 379500 | 378500 | 379500 | 378500 | 1344 |
| 473 | 20240422 | 114100 | 54369787000 | 378500 | 378000 | 379000 | 378000 | 571 |
| 474 | 20240422 | 114000 | 54153666000 | 378500 | 378500 | 378500 | 378000 | 192 |
| 475 | 20240422 | 113900 | 54080998000 | 378000 | 378500 | 378500 | 378000 | 665 |
| 476 | 20240422 | 113800 | 53829301500 | 378500 | 379500 | 379500 | 378000 | 2984 |
| 477 | 20240422 | 113700 | 52699479500 | 379500 | 379000 | 379500 | 379000 | 116 |
| 478 | 20240422 | 113600 | 52655464000 | 379000 | 379500 | 379500 | 379000 | 228 |
| 479 | 20240422 | 113500 | 52569001500 | 379000 | 379000 | 379500 | 379000 | 54 |
| 480 | 20240422 | 113400 | 52548525000 | 379000 | 379500 | 379500 | 379000 | 81 |
| 481 | 20240422 | 113300 | 52517820000 | 379500 | 378000 | 379500 | 378000 | 1567 |
| 482 | 20240422 | 113200 | 51924259500 | 378000 | 379000 | 379500 | 378000 | 853 |
| 483 | 20240422 | 113100 | 51601173000 | 379000 | 379500 | 379500 | 379000 | 150 |
| 484 | 20240422 | 113000 | 51544299500 | 379000 | 379000 | 379500 | 379000 | 61 |
| 485 | 20240422 | 112900 | 51521155500 | 379000 | 379500 | 379500 | 379000 | 118 |
| 486 | 20240422 | 112800 | 51476407000 | 379000 | 379000 | 379500 | 379000 | 166 |
| 487 | 20240422 | 112700 | 51413437000 | 379000 | 379500 | 379500 | 379000 | 152 |
| 488 | 20240422 | 112600 | 51355754000 | 379500 | 379000 | 379500 | 379000 | 110 |
| 489 | 20240422 | 112500 | 51314034000 | 379500 | 379500 | 379500 | 379000 | 519 |
| 490 | 20240422 | 112400 | 51117300000 | 379000 | 379000 | 379500 | 379000 | 953 |
| 491 | 20240422 | 112300 | 50756011500 | 379000 | 379000 | 379500 | 379000 | 589 |
| 492 | 20240422 | 112200 | 50532709500 | 378500 | 378500 | 379000 | 378500 | 464 |
| 493 | 20240422 | 112100 | 50356873000 | 378500 | 378500 | 379000 | 378500 | 266 |
| 494 | 20240422 | 112000 | 50256065500 | 379000 | 379000 | 379000 | 378500 | 52 |
| 495 | 20240422 | 111900 | 50236359000 | 379000 | 378000 | 379000 | 378000 | 936 |
| 496 | 20240422 | 111800 | 49882012000 | 378500 | 379000 | 379000 | 378000 | 452 |
| 497 | 20240422 | 111700 | 49710957000 | 379000 | 378500 | 379000 | 378000 | 1275 |
| 498 | 20240422 | 111600 | 49228306500 | 378000 | 378000 | 378500 | 378000 | 126 |
| 499 | 20240422 | 111500 | 49180642000 | 378500 | 378500 | 378500 | 378000 | 111 |
| 500 | 20240422 | 111400 | 49138674000 | 378500 | 378500 | 379000 | 378500 | 865 |
| 501 | 20240422 | 111300 | 48811244500 | 378500 | 378500 | 379000 | 378500 | 330 |
| 502 | 20240422 | 111200 | 48686325500 | 378500 | 379000 | 379500 | 378500 | 2136 |
| 503 | 20240422 | 111100 | 47877194000 | 379500 | 380000 | 380000 | 379500 | 939 |
| 504 | 20240422 | 111000 | 47520805000 | 380000 | 379500 | 380000 | 379000 | 819 |
| 505 | 20240422 | 110900 | 47209912000 | 379000 | 379000 | 379500 | 378500 | 3055 |
| 506 | 20240422 | 110800 | 46051776000 | 379000 | 379000 | 379000 | 378500 | 54 |
| 507 | 20240422 | 110700 | 46031326500 | 378500 | 378500 | 379000 | 378500 | 141 |
| 508 | 20240422 | 110600 | 45977913000 | 378500 | 378500 | 379000 | 378500 | 646 |
| 509 | 20240422 | 110500 | 45733360500 | 378500 | 379500 | 379500 | 378500 | 802 |
| 510 | 20240422 | 110400 | 45429385000 | 379500 | 380000 | 380000 | 379000 | 1925 |
| 511 | 20240422 | 110300 | 44698751500 | 380000 | 381000 | 381000 | 380000 | 1451 |
| 512 | 20240422 | 110200 | 44147116000 | 380500 | 380000 | 381000 | 379500 | 6343 |
| 513 | 20240422 | 110100 | 41735325000 | 379500 | 380000 | 380000 | 379500 | 145 |
| 514 | 20240422 | 110000 | 41680255000 | 380000 | 380000 | 380000 | 379500 | 407 |
| 515 | 20240422 | 105900 | 41525612000 | 379500 | 380000 | 380000 | 379500 | 468 |
| 516 | 20240422 | 105800 | 41347790500 | 379500 | 379500 | 380000 | 379000 | 3601 |
| 517 | 20240422 | 105700 | 39981076500 | 379000 | 379000 | 379500 | 378500 | 2428 |
| 518 | 20240422 | 105600 | 39060885000 | 379000 | 378000 | 379000 | 378000 | 1015 |
| 519 | 20240422 | 105500 | 38676680500 | 378000 | 378500 | 379000 | 378000 | 893 |
| 520 | 20240422 | 105400 | 38338705000 | 378500 | 377500 | 379000 | 377500 | 2708 |
| 521 | 20240422 | 105300 | 37314652000 | 378000 | 377500 | 378000 | 377500 | 1291 |
| 522 | 20240422 | 105200 | 36827085000 | 378000 | 377500 | 378000 | 377500 | 1239 |
| 523 | 20240422 | 105100 | 36359109500 | 377500 | 376500 | 377500 | 376000 | 8829 |
| 524 | 20240422 | 105000 | 33031809500 | 376000 | 376000 | 376500 | 376000 | 338 |
| 525 | 20240422 | 104900 | 32904693000 | 376500 | 376500 | 376500 | 376000 | 82 |
| 526 | 20240422 | 104800 | 32873824000 | 376000 | 376000 | 376500 | 376000 | 369 |
| 527 | 20240422 | 104700 | 32735002500 | 376500 | 376000 | 376500 | 376000 | 125 |
| 528 | 20240422 | 104600 | 32687952000 | 376000 | 376000 | 376500 | 376000 | 1606 |
| 529 | 20240422 | 104500 | 32084079000 | 375500 | 376000 | 376000 | 375500 | 177 |
| 530 | 20240422 | 104400 | 32017541500 | 375500 | 376000 | 376000 | 375500 | 111 |
| 531 | 20240422 | 104300 | 31975814000 | 376000 | 376000 | 376000 | 375500 | 122 |
| 532 | 20240422 | 104200 | 31929945500 | 376000 | 375500 | 376500 | 375500 | 749 |
| 533 | 20240422 | 104100 | 31648317000 | 376000 | 376000 | 376000 | 375500 | 2797 |
| 534 | 20240422 | 104000 | 30596667500 | 376000 | 375500 | 376000 | 375500 | 388 |
| 535 | 20240422 | 103900 | 30450930500 | 376000 | 375500 | 376000 | 375500 | 313 |
| 536 | 20240422 | 103800 | 30333373500 | 375500 | 374500 | 375500 | 374500 | 505 |
| 537 | 20240422 | 103700 | 30143946000 | 375000 | 375000 | 375000 | 374500 | 2053 |
| 538 | 20240422 | 103600 | 29374080500 | 375000 | 374500 | 375000 | 374500 | 163 |
| 539 | 20240422 | 103500 | 29313022500 | 374500 | 374500 | 375000 | 374500 | 215 |
| 540 | 20240422 | 103400 | 29232464500 | 374500 | 374500 | 375000 | 374500 | 148 |
| 541 | 20240422 | 103300 | 29177024000 | 374500 | 374500 | 375000 | 374500 | 159 |
| 542 | 20240422 | 103200 | 29117460500 | 375000 | 374500 | 375000 | 374500 | 105 |
| 543 | 20240422 | 103100 | 29078127500 | 374500 | 374500 | 375000 | 374500 | 275 |
| 544 | 20240422 | 103000 | 28975058000 | 374500 | 374500 | 375000 | 374500 | 467 |
| 545 | 20240422 | 102900 | 28800152000 | 374500 | 374500 | 375000 | 374500 | 460 |
| 546 | 20240422 | 102800 | 28627799000 | 374500 | 374500 | 375000 | 374500 | 264 |
| 547 | 20240422 | 102700 | 28528890500 | 374500 | 375000 | 375500 | 374500 | 656 |
| 548 | 20240422 | 102600 | 28282902500 | 375000 | 375000 | 375500 | 375000 | 188 |
| 549 | 20240422 | 102500 | 28212400000 | 375000 | 375500 | 375500 | 375000 | 281 |
| 550 | 20240422 | 102400 | 28106992500 | 375000 | 375000 | 375500 | 375000 | 291 |
| 551 | 20240422 | 102300 | 27997842500 | 375000 | 375500 | 375500 | 375000 | 166 |
| 552 | 20240422 | 102200 | 27935575000 | 375000 | 375000 | 375500 | 375000 | 177 |
| 553 | 20240422 | 102100 | 27869185500 | 375000 | 375000 | 375500 | 375000 | 153 |
| 554 | 20240422 | 102000 | 27811778000 | 375000 | 375000 | 375500 | 375000 | 382 |
| 555 | 20240422 | 101900 | 27668488000 | 375500 | 375500 | 375500 | 375000 | 157 |
| 556 | 20240422 | 101800 | 27609560000 | 375500 | 375000 | 375500 | 375000 | 225 |
| 557 | 20240422 | 101700 | 27525144500 | 375500 | 375000 | 375500 | 375000 | 85 |
| 558 | 20240422 | 101600 | 27493245500 | 375000 | 375500 | 375500 | 375000 | 130 |
| 559 | 20240422 | 101500 | 27444458000 | 375500 | 375000 | 375500 | 375000 | 154 |
| 560 | 20240422 | 101400 | 27386639000 | 375000 | 375000 | 375500 | 375000 | 180 |
| 561 | 20240422 | 101300 | 27319104500 | 375000 | 375500 | 375500 | 375000 | 211 |
| 562 | 20240422 | 101200 | 27239891000 | 375000 | 374500 | 375500 | 374500 | 1331 |
| 563 | 20240422 | 101100 | 26740493000 | 375000 | 375000 | 375000 | 374500 | 207 |
| 564 | 20240422 | 101000 | 26662915500 | 375000 | 375000 | 375000 | 374500 | 128 |
| 565 | 20240422 | 100900 | 26614952000 | 374500 | 375000 | 375000 | 374500 | 126 |
| 566 | 20240422 | 100800 | 26567741500 | 375000 | 374500 | 375000 | 374500 | 1007 |
| 567 | 20240422 | 100700 | 26190305000 | 374500 | 374500 | 374500 | 374000 | 124 |
| 568 | 20240422 | 100600 | 26143886500 | 374000 | 374500 | 374500 | 374000 | 77 |
| 569 | 20240422 | 100500 | 26115056000 | 374500 | 374000 | 374500 | 374000 | 552 |
| 570 | 20240422 | 100400 | 25908440000 | 374000 | 374500 | 375000 | 374000 | 319 |
| 571 | 20240422 | 100300 | 25788964000 | 374500 | 374000 | 375000 | 374000 | 1317 |
| 572 | 20240422 | 100200 | 25295479500 | 374000 | 374500 | 375000 | 374000 | 193 |
| 573 | 20240422 | 100100 | 25223200500 | 374500 | 374500 | 375000 | 374000 | 712 |
| 574 | 20240422 | 100000 | 24956520000 | 374500 | 374500 | 374500 | 374000 | 158 |
| 575 | 20240422 | 095900 | 24897410500 | 374000 | 374000 | 374500 | 374000 | 68 |
| 576 | 20240422 | 095800 | 24871973000 | 374000 | 374500 | 375000 | 374000 | 491 |
| 577 | 20240422 | 095700 | 24688097000 | 374500 | 374500 | 375000 | 374500 | 81 |
| 578 | 20240422 | 095600 | 24657739000 | 374500 | 374500 | 375000 | 374500 | 190 |
| 579 | 20240422 | 095500 | 24586495000 | 374500 | 375000 | 375000 | 374500 | 146 |
| 580 | 20240422 | 095400 | 24531753500 | 375000 | 374000 | 375000 | 374000 | 147 |
| 581 | 20240422 | 095300 | 24476678500 | 374500 | 374500 | 374500 | 374000 | 1796 |
| 582 | 20240422 | 095200 | 23804146500 | 374500 | 374500 | 375000 | 374000 | 773 |
| 583 | 20240422 | 095100 | 23514654000 | 374500 | 375000 | 375000 | 374500 | 122 |
| 584 | 20240422 | 095000 | 23468948000 | 375000 | 375500 | 375500 | 374500 | 246 |
| 585 | 20240422 | 094900 | 23376692500 | 375500 | 374000 | 375500 | 374000 | 1829 |
| 586 | 20240422 | 094800 | 22691558000 | 374000 | 374000 | 374500 | 373500 | 758 |
| 587 | 20240422 | 094700 | 22408190500 | 374000 | 374500 | 375000 | 374000 | 377 |
| 588 | 20240422 | 094600 | 22266993500 | 375000 | 374500 | 375000 | 374000 | 257 |
| 589 | 20240422 | 094500 | 22170716000 | 374500 | 374000 | 374500 | 373500 | 707 |
| 590 | 20240422 | 094400 | 21906223000 | 373500 | 373500 | 374000 | 373500 | 220 |
| 591 | 20240422 | 094300 | 21824015500 | 373500 | 373500 | 374000 | 373500 | 398 |
| 592 | 20240422 | 094200 | 21675337500 | 374000 | 372500 | 374000 | 372500 | 1594 |
| 593 | 20240422 | 094100 | 21080250000 | 372500 | 372500 | 373000 | 372500 | 370 |
| 594 | 20240422 | 094000 | 20942324000 | 373000 | 372500 | 373000 | 372500 | 717 |
| 595 | 20240422 | 093900 | 20675124500 | 372500 | 373000 | 373500 | 372500 | 1124 |
| 596 | 20240422 | 093800 | 20255925500 | 373000 | 374000 | 374500 | 373000 | 899 |
| 597 | 20240422 | 093700 | 19919852500 | 374000 | 374000 | 374500 | 374000 | 349 |
| 598 | 20240422 | 093600 | 19789299000 | 374000 | 374500 | 374500 | 374000 | 145 |
| 599 | 20240422 | 093500 | 19735055000 | 374500 | 374500 | 375000 | 374500 | 591 |
| 600 | 20240422 | 093400 | 19513667500 | 374500 | 375500 | 376000 | 374500 | 727 |
| 601 | 20240422 | 093300 | 19240609000 | 375500 | 374500 | 375500 | 374000 | 785 |
| 602 | 20240422 | 093200 | 18946522000 | 374500 | 373500 | 375000 | 373500 | 1311 |
| 603 | 20240422 | 093100 | 18456122000 | 374000 | 374500 | 374500 | 373500 | 795 |
| 604 | 20240422 | 093000 | 18158876000 | 374000 | 375500 | 375500 | 374000 | 1454 |
| 605 | 20240422 | 092900 | 17614051500 | 375000 | 375500 | 375500 | 375000 | 312 |
| 606 | 20240422 | 092800 | 17497042000 | 375000 | 375500 | 375500 | 375000 | 722 |
| 607 | 20240422 | 092700 | 17226088000 | 375500 | 375500 | 376000 | 375500 | 755 |
| 608 | 20240422 | 092600 | 16942557500 | 376000 | 376000 | 376500 | 375500 | 332 |
| 609 | 20240422 | 092500 | 16817741500 | 376000 | 375500 | 377000 | 375500 | 1839 |
| 610 | 20240422 | 092400 | 16126010000 | 376000 | 376000 | 376500 | 375500 | 2233 |
| 611 | 20240422 | 092300 | 15286790000 | 376000 | 377000 | 377000 | 376000 | 468 |
| 612 | 20240422 | 092200 | 15110620500 | 377000 | 377000 | 377500 | 376500 | 578 |
| 613 | 20240422 | 092100 | 14892712500 | 377500 | 376500 | 377500 | 376500 | 1470 |
| 614 | 20240422 | 092000 | 14338497000 | 377000 | 376500 | 377000 | 376000 | 673 |
| 615 | 20240422 | 091900 | 14085069000 | 376000 | 376500 | 377000 | 376000 | 1266 |
| 616 | 20240422 | 091800 | 13608407000 | 376500 | 377000 | 377000 | 376000 | 1026 |
| 617 | 20240422 | 091700 | 13222199000 | 377000 | 376500 | 377000 | 376000 | 908 |
| 618 | 20240422 | 091600 | 12880276500 | 376500 | 376000 | 376500 | 376000 | 1233 |
| 619 | 20240422 | 091500 | 12416424500 | 376000 | 376000 | 376000 | 375500 | 988 |
| 620 | 20240422 | 091400 | 12044988500 | 376000 | 376500 | 376500 | 376000 | 1117 |
| 621 | 20240422 | 091300 | 11624636000 | 376500 | 376500 | 377000 | 376500 | 529 |
| 622 | 20240422 | 091200 | 11425424000 | 376500 | 377000 | 377500 | 376500 | 1185 |
| 623 | 20240422 | 091100 | 10978659500 | 376500 | 377500 | 377500 | 376500 | 1226 |
| 624 | 20240422 | 091000 | 10516647000 | 377000 | 377000 | 377500 | 377000 | 304 |
| 625 | 20240422 | 090900 | 10401914000 | 377000 | 376000 | 377500 | 376000 | 2809 |
| 626 | 20240422 | 090800 | 9343032000 | 376000 | 376000 | 377000 | 375500 | 1874 |
| 627 | 20240422 | 090700 | 8637860500 | 376000 | 376500 | 377500 | 376000 | 2264 |
| 628 | 20240422 | 090600 | 7785281500 | 376500 | 376000 | 377000 | 376000 | 2078 |
| 629 | 20240422 | 090500 | 7002899500 | 376500 | 376000 | 377000 | 376000 | 1071 |
| 630 | 20240422 | 090400 | 6599840500 | 376000 | 374500 | 376500 | 374500 | 2137 |
| 631 | 20240422 | 090300 | 5797709000 | 375000 | 376000 | 376000 | 374500 | 2019 |
| 632 | 20240422 | 090200 | 5039597500 | 376000 | 376000 | 376500 | 375000 | 1648 |
| 633 | 20240422 | 090100 | 4420287000 | 376500 | 376000 | 377500 | 376000 | 3072 |
| 634 | 20240422 | 090000 | 3263800500 | 376500 | 376000 | 378000 | 376000 | 8496 |