35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 185300 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 16424 |
| 3 | 20240409 | 185200 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 4 | 20240409 | 185100 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 5 | 20240409 | 185000 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 6 | 20240409 | 184900 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 7 | 20240409 | 184800 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 8 | 20240409 | 184700 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 9 | 20240409 | 184600 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 10 | 20240409 | 184500 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 11 | 20240409 | 184400 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 12 | 20240409 | 184300 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 13 | 20240409 | 184200 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 14 | 20240409 | 184100 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 15 | 20240409 | 184000 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 16 | 20240409 | 183900 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 17 | 20240409 | 183800 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 18 | 20240409 | 183700 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 19 | 20240409 | 183600 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 20 | 20240409 | 183500 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 21 | 20240409 | 183400 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 22 | 20240409 | 183300 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 23 | 20240409 | 183200 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 24 | 20240409 | 183100 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 25 | 20240409 | 183000 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 26 | 20240409 | 182900 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 27 | 20240409 | 182800 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 28 | 20240409 | 182700 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 29 | 20240409 | 182600 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 30 | 20240409 | 182500 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 31 | 20240409 | 182400 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 32 | 20240409 | 182300 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 16424 |
| 33 | 20240409 | 182200 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 34 | 20240409 | 182100 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 35 | 20240409 | 182000 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 36 | 20240409 | 181900 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 37 | 20240409 | 181800 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 38 | 20240409 | 181700 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 39 | 20240409 | 181600 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 40 | 20240409 | 181500 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 41 | 20240409 | 181400 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 42 | 20240409 | 181300 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 43 | 20240409 | 181200 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 44 | 20240409 | 181100 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 45 | 20240409 | 181000 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 46 | 20240409 | 180900 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 47 | 20240409 | 180800 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 48 | 20240409 | 180700 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 49 | 20240409 | 180600 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 50 | 20240409 | 180500 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 51 | 20240409 | 180400 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 52 | 20240409 | 180300 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 53 | 20240409 | 180200 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 54 | 20240409 | 180100 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 55 | 20240409 | 180000 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 56 | 20240409 | 175900 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 57 | 20240409 | 175800 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 58 | 20240409 | 175700 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 59 | 20240409 | 175600 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 60 | 20240409 | 175500 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 61 | 20240409 | 175400 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 62 | 20240409 | 175300 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 16424 |
| 63 | 20240409 | 175200 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 64 | 20240409 | 175100 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 65 | 20240409 | 175000 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 66 | 20240409 | 174900 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 67 | 20240409 | 174800 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 68 | 20240409 | 174700 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 69 | 20240409 | 174600 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 70 | 20240409 | 174500 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 71 | 20240409 | 174400 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 72 | 20240409 | 174300 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 73 | 20240409 | 174200 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 74 | 20240409 | 174100 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 75 | 20240409 | 174000 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 76 | 20240409 | 173900 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 77 | 20240409 | 173800 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 78 | 20240409 | 173700 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 79 | 20240409 | 173600 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 80 | 20240409 | 173500 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 81 | 20240409 | 173400 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 82 | 20240409 | 173300 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 83 | 20240409 | 173200 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 84 | 20240409 | 173100 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 85 | 20240409 | 173000 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 86 | 20240409 | 172900 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 87 | 20240409 | 172800 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 88 | 20240409 | 172700 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 89 | 20240409 | 172600 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 90 | 20240409 | 172500 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 91 | 20240409 | 172400 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 92 | 20240409 | 172300 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 16424 |
| 93 | 20240409 | 172200 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 94 | 20240409 | 172100 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 95 | 20240409 | 172000 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 96 | 20240409 | 171900 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 97 | 20240409 | 171800 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 98 | 20240409 | 171700 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 99 | 20240409 | 171600 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 100 | 20240409 | 171500 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 101 | 20240409 | 171400 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 102 | 20240409 | 171300 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 103 | 20240409 | 171200 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 104 | 20240409 | 171100 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 105 | 20240409 | 171000 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 106 | 20240409 | 170900 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 107 | 20240409 | 170800 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 108 | 20240409 | 170700 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 109 | 20240409 | 170600 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 110 | 20240409 | 170500 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 111 | 20240409 | 170400 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 112 | 20240409 | 170300 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 113 | 20240409 | 170200 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 114 | 20240409 | 170100 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 115 | 20240409 | 170000 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 116 | 20240409 | 165900 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 117 | 20240409 | 165800 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 118 | 20240409 | 165700 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 119 | 20240409 | 165600 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 120 | 20240409 | 165500 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 121 | 20240409 | 165400 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 122 | 20240409 | 165300 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 16424 |
| 123 | 20240409 | 165200 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 124 | 20240409 | 165100 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 125 | 20240409 | 165000 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 126 | 20240409 | 164900 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 127 | 20240409 | 164800 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 128 | 20240409 | 164700 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 129 | 20240409 | 164600 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 130 | 20240409 | 164500 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 131 | 20240409 | 164400 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 132 | 20240409 | 164300 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 133 | 20240409 | 164200 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 134 | 20240409 | 164100 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 135 | 20240409 | 164000 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 136 | 20240409 | 163900 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 137 | 20240409 | 163800 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 138 | 20240409 | 163700 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 139 | 20240409 | 163600 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 140 | 20240409 | 163500 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 141 | 20240409 | 163400 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 142 | 20240409 | 163300 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 143 | 20240409 | 163200 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 144 | 20240409 | 163100 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 145 | 20240409 | 163000 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 146 | 20240409 | 162900 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 147 | 20240409 | 162800 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 148 | 20240409 | 162700 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 149 | 20240409 | 162600 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 150 | 20240409 | 162500 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 151 | 20240409 | 162400 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 152 | 20240409 | 162300 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 16424 |
| 153 | 20240409 | 162200 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 154 | 20240409 | 162100 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 155 | 20240409 | 162000 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 156 | 20240409 | 161900 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 157 | 20240409 | 161800 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 158 | 20240409 | 161700 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 159 | 20240409 | 161600 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 160 | 20240409 | 161500 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 161 | 20240409 | 161400 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 162 | 20240409 | 161300 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 163 | 20240409 | 161200 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 164 | 20240409 | 161100 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 165 | 20240409 | 161000 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 166 | 20240409 | 160900 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 167 | 20240409 | 160800 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 168 | 20240409 | 160700 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 169 | 20240409 | 160600 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 170 | 20240409 | 160500 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 171 | 20240409 | 160400 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 172 | 20240409 | 160300 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 173 | 20240409 | 160200 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 174 | 20240409 | 160100 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 175 | 20240409 | 160000 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 176 | 20240409 | 155900 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 177 | 20240409 | 155800 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 178 | 20240409 | 155700 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 179 | 20240409 | 155600 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 180 | 20240409 | 155500 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 181 | 20240409 | 155400 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 182 | 20240409 | 155300 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 16424 |
| 183 | 20240409 | 155200 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 184 | 20240409 | 155100 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 185 | 20240409 | 155000 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 186 | 20240409 | 154900 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 187 | 20240409 | 154800 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 188 | 20240409 | 154700 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 189 | 20240409 | 154600 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 190 | 20240409 | 154500 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 191 | 20240409 | 154400 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 192 | 20240409 | 154300 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 193 | 20240409 | 154200 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 194 | 20240409 | 154100 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 195 | 20240409 | 154000 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 196 | 20240409 | 153900 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 197 | 20240409 | 153800 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 198 | 20240409 | 153700 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 199 | 20240409 | 153600 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 200 | 20240409 | 153500 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 201 | 20240409 | 153400 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 202 | 20240409 | 153300 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 203 | 20240409 | 153200 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 204 | 20240409 | 153100 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 205 | 20240409 | 153000 | 116723978500 | 209000 | 209000 | 209000 | 209000 | 16424 |
| 206 | 20240409 | 152900 | 113291362500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 207 | 20240409 | 152800 | 113291362500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 208 | 20240409 | 152700 | 113291362500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 209 | 20240409 | 152600 | 113291362500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 210 | 20240409 | 152500 | 113291362500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 211 | 20240409 | 152400 | 113291362500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 212 | 20240409 | 152300 | 113291362500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 213 | 20240409 | 152200 | 113291362500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 214 | 20240409 | 152100 | 113291362500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 215 | 20240409 | 152000 | 113291362500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 216 | 20240409 | 151900 | 113291362500 | 210000 | 210000 | 210500 | 209500 | 1661 |
| 217 | 20240409 | 151800 | 112942332500 | 210000 | 210000 | 210500 | 209500 | 3732 |
| 218 | 20240409 | 151700 | 112158460500 | 210000 | 210500 | 210500 | 210000 | 1004 |
| 219 | 20240409 | 151600 | 111947547500 | 210500 | 210000 | 210500 | 210000 | 713 |
| 220 | 20240409 | 151500 | 111797800000 | 210000 | 209500 | 210500 | 209500 | 1468 |
| 221 | 20240409 | 151400 | 111489545000 | 210000 | 210500 | 210500 | 209500 | 6296 |
| 222 | 20240409 | 151300 | 110169517000 | 210000 | 209500 | 210500 | 209500 | 3254 |
| 223 | 20240409 | 151200 | 109486176500 | 209500 | 210000 | 210000 | 209500 | 1055 |
| 224 | 20240409 | 151100 | 109264749500 | 210000 | 210000 | 210000 | 209500 | 547 |
| 225 | 20240409 | 151000 | 109149916000 | 210000 | 210000 | 210500 | 209500 | 1413 |
| 226 | 20240409 | 150900 | 108853198000 | 210500 | 210000 | 210500 | 209500 | 1954 |
| 227 | 20240409 | 150800 | 108442869500 | 210000 | 210000 | 210500 | 210000 | 2549 |
| 228 | 20240409 | 150700 | 107907530000 | 210000 | 210000 | 210500 | 210000 | 520 |
| 229 | 20240409 | 150600 | 107798181500 | 210000 | 210000 | 210500 | 210000 | 592 |
| 230 | 20240409 | 150500 | 107673801000 | 210000 | 210000 | 210500 | 210000 | 663 |
| 231 | 20240409 | 150400 | 107534536000 | 210000 | 210000 | 210500 | 210000 | 494 |
| 232 | 20240409 | 150300 | 107430766500 | 210000 | 210000 | 210500 | 210000 | 532 |
| 233 | 20240409 | 150200 | 107318987500 | 210500 | 211000 | 211000 | 210000 | 1159 |
| 234 | 20240409 | 150100 | 107074998500 | 211000 | 210500 | 211000 | 210000 | 1633 |
| 235 | 20240409 | 150000 | 106731208000 | 210500 | 209500 | 211000 | 209500 | 4006 |
| 236 | 20240409 | 145900 | 105888855000 | 210000 | 209500 | 210000 | 209500 | 566 |
| 237 | 20240409 | 145800 | 105770252000 | 209500 | 210000 | 210000 | 209500 | 1452 |
| 238 | 20240409 | 145700 | 105465896000 | 209500 | 209500 | 210000 | 209500 | 769 |
| 239 | 20240409 | 145600 | 105304575000 | 209500 | 210000 | 210000 | 209500 | 570 |
| 240 | 20240409 | 145500 | 105185003000 | 209500 | 209500 | 210000 | 209500 | 3449 |
| 241 | 20240409 | 145400 | 104461847000 | 209500 | 210000 | 210000 | 209500 | 352 |
| 242 | 20240409 | 145300 | 104388074500 | 209500 | 209500 | 210000 | 209500 | 402 |
| 243 | 20240409 | 145200 | 104303825000 | 210000 | 209500 | 210000 | 209500 | 2609 |
| 244 | 20240409 | 145100 | 103757123500 | 209500 | 209500 | 210000 | 209500 | 908 |
| 245 | 20240409 | 145000 | 103566878500 | 209500 | 210000 | 210000 | 209500 | 1023 |
| 246 | 20240409 | 144900 | 103352518000 | 210000 | 209500 | 210000 | 209500 | 362 |
| 247 | 20240409 | 144800 | 103276631000 | 209500 | 210000 | 210000 | 209500 | 386 |
| 248 | 20240409 | 144700 | 103195673500 | 209500 | 210000 | 210500 | 209500 | 781 |
| 249 | 20240409 | 144600 | 103031696500 | 210000 | 210000 | 210500 | 209500 | 1515 |
| 250 | 20240409 | 144500 | 102713476500 | 209500 | 209500 | 210500 | 209500 | 2073 |
| 251 | 20240409 | 144400 | 102278223000 | 209500 | 210000 | 210000 | 209500 | 1000 |
| 252 | 20240409 | 144300 | 102068437000 | 209500 | 209500 | 210000 | 209500 | 342 |
| 253 | 20240409 | 144200 | 101996745000 | 209500 | 210000 | 210000 | 209500 | 470 |
| 254 | 20240409 | 144100 | 101898247000 | 209500 | 209500 | 210000 | 209500 | 598 |
| 255 | 20240409 | 144000 | 101772930500 | 209500 | 209500 | 210000 | 208500 | 3244 |
| 256 | 20240409 | 143900 | 101093328000 | 209000 | 209500 | 209500 | 208500 | 758 |
| 257 | 20240409 | 143800 | 100934797000 | 209000 | 209000 | 209500 | 209000 | 1338 |
| 258 | 20240409 | 143700 | 100655110000 | 209000 | 209000 | 209500 | 209000 | 340 |
| 259 | 20240409 | 143600 | 100584010000 | 209500 | 209000 | 209500 | 208500 | 1479 |
| 260 | 20240409 | 143500 | 100274880500 | 209000 | 208500 | 209000 | 208500 | 656 |
| 261 | 20240409 | 143400 | 100138075500 | 209000 | 208500 | 209000 | 208500 | 2690 |
| 262 | 20240409 | 143300 | 99576448500 | 208500 | 208500 | 209000 | 208500 | 385 |
| 263 | 20240409 | 143200 | 99496120500 | 208500 | 208500 | 209000 | 208500 | 861 |
| 264 | 20240409 | 143100 | 99316544000 | 209000 | 208500 | 209000 | 208500 | 654 |
| 265 | 20240409 | 143000 | 99180138000 | 208500 | 208500 | 209000 | 208000 | 911 |
| 266 | 20240409 | 142900 | 98990412500 | 208000 | 209000 | 209000 | 208000 | 1863 |
| 267 | 20240409 | 142800 | 98601945500 | 208500 | 209000 | 209500 | 208500 | 2799 |
| 268 | 20240409 | 142700 | 98017288000 | 209000 | 209000 | 209500 | 209000 | 687 |
| 269 | 20240409 | 142600 | 97873602500 | 209500 | 209000 | 209500 | 209000 | 734 |
| 270 | 20240409 | 142500 | 97720075500 | 209500 | 209000 | 209500 | 209000 | 455 |
| 271 | 20240409 | 142400 | 97624900000 | 209000 | 209500 | 209500 | 209000 | 353 |
| 272 | 20240409 | 142300 | 97551063500 | 209500 | 209500 | 210000 | 209000 | 910 |
| 273 | 20240409 | 142200 | 97360398500 | 209500 | 210000 | 210000 | 209500 | 505 |
| 274 | 20240409 | 142100 | 97254537000 | 209500 | 209500 | 210000 | 209000 | 653 |
| 275 | 20240409 | 142000 | 97117707000 | 210000 | 209500 | 210000 | 209500 | 1169 |
| 276 | 20240409 | 141900 | 96872735500 | 209500 | 209500 | 210000 | 209500 | 400 |
| 277 | 20240409 | 141800 | 96788905500 | 210000 | 210000 | 210000 | 209500 | 465 |
| 278 | 20240409 | 141700 | 96691405000 | 209500 | 210000 | 210000 | 209500 | 468 |
| 279 | 20240409 | 141600 | 96593313500 | 210000 | 209500 | 210000 | 209500 | 362 |
| 280 | 20240409 | 141500 | 96517427500 | 209500 | 210000 | 210000 | 209500 | 281 |
| 281 | 20240409 | 141400 | 96458510000 | 210000 | 210000 | 210500 | 209500 | 2858 |
| 282 | 20240409 | 141300 | 95858614000 | 210000 | 209500 | 210000 | 209500 | 793 |
| 283 | 20240409 | 141200 | 95692468500 | 210000 | 209500 | 210000 | 209000 | 1361 |
| 284 | 20240409 | 141100 | 95407361500 | 209500 | 209500 | 209500 | 209000 | 303 |
| 285 | 20240409 | 141000 | 95343939500 | 209500 | 210000 | 210000 | 209500 | 409 |
| 286 | 20240409 | 140900 | 95258217000 | 209500 | 210000 | 210000 | 209500 | 424 |
| 287 | 20240409 | 140800 | 95169313000 | 210000 | 209500 | 210000 | 209000 | 661 |
| 288 | 20240409 | 140700 | 95030801000 | 209500 | 209500 | 209500 | 209000 | 779 |
| 289 | 20240409 | 140600 | 94867649500 | 209000 | 209500 | 209500 | 209000 | 250 |
| 290 | 20240409 | 140500 | 94815359000 | 209000 | 210000 | 210000 | 209000 | 1182 |
| 291 | 20240409 | 140400 | 94567720000 | 210000 | 210000 | 210000 | 209500 | 571 |
| 292 | 20240409 | 140300 | 94448072000 | 209500 | 209500 | 210000 | 209500 | 169 |
| 293 | 20240409 | 140200 | 94412632000 | 209500 | 210000 | 210000 | 209500 | 470 |
| 294 | 20240409 | 140100 | 94314143500 | 210000 | 209500 | 210000 | 209500 | 501 |
| 295 | 20240409 | 140000 | 94209078500 | 210000 | 210000 | 210000 | 209000 | 321 |
| 296 | 20240409 | 135900 | 94141820000 | 209500 | 209500 | 210000 | 209000 | 1201 |
| 297 | 20240409 | 135800 | 93890236000 | 209500 | 209500 | 210000 | 209500 | 331 |
| 298 | 20240409 | 135700 | 93820862500 | 209500 | 210000 | 210000 | 209500 | 204 |
| 299 | 20240409 | 135600 | 93778112000 | 210000 | 209500 | 210000 | 209500 | 487 |
| 300 | 20240409 | 135500 | 93676036500 | 209500 | 209500 | 210000 | 209500 | 315 |
| 301 | 20240409 | 135400 | 93609996000 | 210000 | 210000 | 210000 | 209500 | 225 |
| 302 | 20240409 | 135300 | 93562823500 | 209500 | 209500 | 210000 | 209500 | 162 |
| 303 | 20240409 | 135200 | 93528834000 | 210000 | 210000 | 210000 | 209500 | 375 |
| 304 | 20240409 | 135100 | 93450233000 | 209500 | 209500 | 210000 | 209500 | 208 |
| 305 | 20240409 | 135000 | 93406606000 | 209500 | 209500 | 210000 | 209000 | 993 |
| 306 | 20240409 | 134900 | 93198559500 | 209500 | 209500 | 210000 | 209500 | 267 |
| 307 | 20240409 | 134800 | 93142596000 | 209500 | 210000 | 210000 | 209500 | 312 |
| 308 | 20240409 | 134700 | 93077192000 | 210000 | 210500 | 210500 | 209500 | 1063 |
| 309 | 20240409 | 134600 | 92854016000 | 210500 | 210500 | 210500 | 210000 | 319 |
| 310 | 20240409 | 134500 | 92786968000 | 210500 | 210500 | 210500 | 210000 | 410 |
| 311 | 20240409 | 134400 | 92700807000 | 210500 | 210000 | 210500 | 210000 | 519 |
| 312 | 20240409 | 134300 | 92591585000 | 210500 | 210500 | 210500 | 210000 | 878 |
| 313 | 20240409 | 134200 | 92406775500 | 210500 | 210500 | 210500 | 210000 | 351 |
| 314 | 20240409 | 134100 | 92333005000 | 210500 | 210000 | 210500 | 209500 | 1790 |
| 315 | 20240409 | 134000 | 91957066000 | 210000 | 209500 | 210000 | 209500 | 280 |
| 316 | 20240409 | 133900 | 91898373000 | 209500 | 209500 | 210000 | 209000 | 913 |
| 317 | 20240409 | 133800 | 91707060000 | 209500 | 209500 | 210000 | 209500 | 306 |
| 318 | 20240409 | 133700 | 91642847500 | 210000 | 209000 | 210000 | 209000 | 2399 |
| 319 | 20240409 | 133600 | 91140688500 | 209000 | 208500 | 209000 | 208500 | 418 |
| 320 | 20240409 | 133500 | 91053483500 | 208500 | 208500 | 209000 | 208500 | 277 |
| 321 | 20240409 | 133400 | 90995642500 | 208500 | 208500 | 209000 | 208000 | 2880 |
| 322 | 20240409 | 133300 | 90394523000 | 208500 | 208000 | 208500 | 208000 | 405 |
| 323 | 20240409 | 133200 | 90310190500 | 208500 | 208000 | 208500 | 208000 | 442 |
| 324 | 20240409 | 133100 | 90218118000 | 208500 | 208500 | 209000 | 208000 | 1579 |
| 325 | 20240409 | 133000 | 89888931000 | 209000 | 208500 | 209000 | 208500 | 169 |
| 326 | 20240409 | 132900 | 89853661000 | 208500 | 208500 | 209000 | 208500 | 1107 |
| 327 | 20240409 | 132800 | 89622825000 | 208500 | 208000 | 209000 | 208000 | 1692 |
| 328 | 20240409 | 132700 | 89270000500 | 208500 | 208500 | 208500 | 208000 | 344 |
| 329 | 20240409 | 132600 | 89198355500 | 208000 | 208500 | 209000 | 208000 | 836 |
| 330 | 20240409 | 132500 | 89024178500 | 208500 | 208500 | 209000 | 208500 | 453 |
| 331 | 20240409 | 132400 | 88929697000 | 208500 | 209000 | 209000 | 208500 | 3748 |
| 332 | 20240409 | 132300 | 88148197000 | 208500 | 208500 | 209000 | 208500 | 401 |
| 333 | 20240409 | 132200 | 88064554000 | 208500 | 208500 | 209000 | 208500 | 384 |
| 334 | 20240409 | 132100 | 87984422000 | 208500 | 208500 | 209000 | 208500 | 318 |
| 335 | 20240409 | 132000 | 87918020000 | 209000 | 208500 | 209000 | 208500 | 305 |
| 336 | 20240409 | 131900 | 87854388500 | 209000 | 208500 | 209000 | 208500 | 466 |
| 337 | 20240409 | 131800 | 87757159500 | 208500 | 208500 | 209000 | 208500 | 190 |
| 338 | 20240409 | 131700 | 87717502000 | 208500 | 209000 | 209000 | 208500 | 2480 |
| 339 | 20240409 | 131600 | 87199342500 | 209000 | 209000 | 209500 | 209000 | 746 |
| 340 | 20240409 | 131500 | 87043412500 | 209500 | 209500 | 209500 | 209000 | 231 |
| 341 | 20240409 | 131400 | 86995092500 | 209000 | 209500 | 209500 | 209000 | 145 |
| 342 | 20240409 | 131300 | 86964774000 | 209000 | 209000 | 209500 | 209000 | 572 |
| 343 | 20240409 | 131200 | 86845057500 | 209500 | 209000 | 209500 | 209000 | 153 |
| 344 | 20240409 | 131100 | 86813028500 | 209000 | 209500 | 209500 | 209000 | 162 |
| 345 | 20240409 | 131000 | 86779160500 | 209500 | 209500 | 209500 | 209000 | 450 |
| 346 | 20240409 | 130900 | 86685025000 | 209500 | 209500 | 209500 | 209000 | 191 |
| 347 | 20240409 | 130800 | 86645052000 | 209500 | 209500 | 209500 | 209000 | 553 |
| 348 | 20240409 | 130700 | 86529243500 | 209000 | 208500 | 209000 | 208500 | 2690 |
| 349 | 20240409 | 130600 | 85967110000 | 209000 | 209000 | 209000 | 208500 | 2217 |
| 350 | 20240409 | 130500 | 85504006000 | 208500 | 209000 | 209000 | 208500 | 313 |
| 351 | 20240409 | 130400 | 85438684500 | 208500 | 208500 | 209000 | 208500 | 255 |
| 352 | 20240409 | 130300 | 85385460000 | 209000 | 208500 | 209000 | 208500 | 346 |
| 353 | 20240409 | 130200 | 85313256500 | 208500 | 208500 | 209000 | 208500 | 148 |
| 354 | 20240409 | 130100 | 85282375500 | 209000 | 209000 | 209000 | 208500 | 806 |
| 355 | 20240409 | 130000 | 85114317500 | 208500 | 208500 | 209000 | 208500 | 675 |
| 356 | 20240409 | 125900 | 84973552000 | 209000 | 208500 | 209000 | 208500 | 196 |
| 357 | 20240409 | 125800 | 84932625500 | 209000 | 208500 | 209000 | 208500 | 416 |
| 358 | 20240409 | 125700 | 84845817500 | 208500 | 208500 | 209000 | 208500 | 247 |
| 359 | 20240409 | 125600 | 84794303000 | 208500 | 208500 | 209000 | 208500 | 514 |
| 360 | 20240409 | 125500 | 84687126500 | 208500 | 208500 | 209000 | 208500 | 298 |
| 361 | 20240409 | 125400 | 84624970500 | 208500 | 208500 | 209000 | 208500 | 137 |
| 362 | 20240409 | 125300 | 84596393000 | 209000 | 208500 | 209000 | 208500 | 603 |
| 363 | 20240409 | 125200 | 84470658500 | 208500 | 208500 | 209000 | 208500 | 284 |
| 364 | 20240409 | 125100 | 84411429000 | 208500 | 208500 | 209000 | 208500 | 374 |
| 365 | 20240409 | 125000 | 84333446000 | 208500 | 209000 | 209000 | 208500 | 632 |
| 366 | 20240409 | 124900 | 84201667000 | 208500 | 208500 | 209000 | 208500 | 965 |
| 367 | 20240409 | 124800 | 84000420500 | 208500 | 208500 | 209000 | 208000 | 1344 |
| 368 | 20240409 | 124700 | 83720150500 | 208000 | 208500 | 208500 | 208000 | 373 |
| 369 | 20240409 | 124600 | 83642556500 | 208000 | 208000 | 208500 | 208000 | 161 |
| 370 | 20240409 | 124500 | 83609061500 | 208000 | 208000 | 208500 | 208000 | 1825 |
| 371 | 20240409 | 124400 | 83229211000 | 208000 | 208500 | 209000 | 208000 | 783 |
| 372 | 20240409 | 124300 | 83066012000 | 208500 | 208500 | 209000 | 208500 | 186 |
| 373 | 20240409 | 124200 | 83027223500 | 208500 | 209000 | 209000 | 208500 | 1159 |
| 374 | 20240409 | 124100 | 82785561000 | 209000 | 209000 | 209500 | 208500 | 1740 |
| 375 | 20240409 | 124000 | 82421944500 | 209000 | 209000 | 209500 | 209000 | 503 |
| 376 | 20240409 | 123900 | 82316796500 | 209000 | 209000 | 209500 | 209000 | 151 |
| 377 | 20240409 | 123800 | 82285222000 | 209500 | 209000 | 209500 | 209000 | 495 |
| 378 | 20240409 | 123700 | 82181732000 | 209000 | 208500 | 209500 | 208500 | 2207 |
| 379 | 20240409 | 123600 | 81720412000 | 209000 | 208500 | 209000 | 208500 | 1005 |
| 380 | 20240409 | 123500 | 81510856000 | 209000 | 209000 | 209000 | 208500 | 666 |
| 381 | 20240409 | 123400 | 81371768500 | 208500 | 209000 | 209000 | 208500 | 322 |
| 382 | 20240409 | 123300 | 81304565000 | 209000 | 209000 | 209000 | 208500 | 261 |
| 383 | 20240409 | 123200 | 81250122000 | 209000 | 209000 | 209000 | 208500 | 276 |
| 384 | 20240409 | 123100 | 81192519500 | 209000 | 209000 | 209500 | 209000 | 407 |
| 385 | 20240409 | 123000 | 81107449500 | 209000 | 209000 | 209500 | 209000 | 361 |
| 386 | 20240409 | 122900 | 81031973000 | 209000 | 209000 | 209500 | 209000 | 395 |
| 387 | 20240409 | 122800 | 80949396000 | 209500 | 209000 | 209500 | 208500 | 423 |
| 388 | 20240409 | 122700 | 80860983000 | 209500 | 208500 | 209500 | 208500 | 1221 |
| 389 | 20240409 | 122600 | 80605946000 | 208500 | 209000 | 209500 | 208500 | 334 |
| 390 | 20240409 | 122500 | 80536193500 | 209000 | 209000 | 209500 | 208500 | 798 |
| 391 | 20240409 | 122400 | 80369415500 | 209500 | 209000 | 209500 | 209000 | 959 |
| 392 | 20240409 | 122300 | 80168976500 | 209000 | 209000 | 209500 | 209000 | 362 |
| 393 | 20240409 | 122200 | 80093305500 | 209000 | 209000 | 209500 | 208500 | 628 |
| 394 | 20240409 | 122100 | 79962057000 | 209000 | 209500 | 209500 | 209000 | 341 |
| 395 | 20240409 | 122000 | 79890775000 | 209500 | 209500 | 209500 | 208500 | 625 |
| 396 | 20240409 | 121900 | 79760044000 | 209500 | 209000 | 209500 | 208500 | 2946 |
| 397 | 20240409 | 121800 | 79144318500 | 209000 | 209000 | 209000 | 208500 | 1192 |
| 398 | 20240409 | 121700 | 78895766500 | 208500 | 208500 | 209000 | 208500 | 319 |
| 399 | 20240409 | 121600 | 78829226000 | 208500 | 209000 | 209000 | 208500 | 837 |
| 400 | 20240409 | 121500 | 78654705500 | 209000 | 208500 | 209000 | 208000 | 412 |
| 401 | 20240409 | 121400 | 78568842000 | 208500 | 208500 | 209000 | 208500 | 1944 |
| 402 | 20240409 | 121300 | 78163502500 | 208500 | 208500 | 209000 | 208500 | 177 |
| 403 | 20240409 | 121200 | 78126579500 | 209000 | 208500 | 209000 | 208500 | 326 |
| 404 | 20240409 | 121100 | 78058574500 | 208500 | 208500 | 209000 | 208500 | 2259 |
| 405 | 20240409 | 121000 | 77587467500 | 208500 | 209000 | 209000 | 208000 | 988 |
| 406 | 20240409 | 120900 | 77381460000 | 208500 | 208500 | 209000 | 208500 | 1888 |
| 407 | 20240409 | 120800 | 76987760500 | 208500 | 208500 | 209000 | 208500 | 561 |
| 408 | 20240409 | 120700 | 76870783500 | 208500 | 209500 | 209500 | 208500 | 2591 |
| 409 | 20240409 | 120600 | 76329264000 | 209500 | 209500 | 209500 | 209000 | 805 |
| 410 | 20240409 | 120500 | 76160734000 | 209500 | 209500 | 210000 | 209500 | 311 |
| 411 | 20240409 | 120400 | 76095562000 | 210000 | 209500 | 210000 | 209500 | 456 |
| 412 | 20240409 | 120300 | 76000024000 | 210000 | 209500 | 210000 | 209500 | 1644 |
| 413 | 20240409 | 120200 | 75655597500 | 210000 | 210000 | 210500 | 209500 | 3186 |
| 414 | 20240409 | 120100 | 74987015500 | 210000 | 210000 | 210500 | 210000 | 1082 |
| 415 | 20240409 | 120000 | 74759764000 | 210500 | 210000 | 210500 | 210000 | 1189 |
| 416 | 20240409 | 115900 | 74510068000 | 210500 | 210000 | 210500 | 210000 | 211 |
| 417 | 20240409 | 115800 | 74465750500 | 210500 | 210000 | 210500 | 210000 | 756 |
| 418 | 20240409 | 115700 | 74306987000 | 210000 | 210500 | 210500 | 210000 | 315 |
| 419 | 20240409 | 115600 | 74240745000 | 210500 | 210000 | 210500 | 210000 | 207 |
| 420 | 20240409 | 115500 | 74197259000 | 210000 | 210000 | 210500 | 210000 | 238 |
| 421 | 20240409 | 115400 | 74147272000 | 210500 | 210500 | 210500 | 210000 | 569 |
| 422 | 20240409 | 115300 | 74027612500 | 210500 | 210500 | 211000 | 210000 | 421 |
| 423 | 20240409 | 115200 | 73938991500 | 210500 | 210500 | 211000 | 210000 | 479 |
| 424 | 20240409 | 115100 | 73838205000 | 210500 | 210500 | 211000 | 210000 | 554 |
| 425 | 20240409 | 115000 | 73721601000 | 210500 | 210500 | 210500 | 210000 | 543 |
| 426 | 20240409 | 114900 | 73607394500 | 210500 | 211000 | 211000 | 210500 | 652 |
| 427 | 20240409 | 114800 | 73470142500 | 210500 | 210500 | 211000 | 210000 | 317 |
| 428 | 20240409 | 114700 | 73403475500 | 210500 | 211000 | 211000 | 210500 | 609 |
| 429 | 20240409 | 114600 | 73275226500 | 210500 | 211000 | 211000 | 210000 | 779 |
| 430 | 20240409 | 114500 | 73111515000 | 210500 | 210500 | 211000 | 210500 | 762 |
| 431 | 20240409 | 114400 | 72951104500 | 210500 | 210500 | 211000 | 210500 | 134 |
| 432 | 20240409 | 114300 | 72922881500 | 210500 | 210500 | 211000 | 210500 | 123 |
| 433 | 20240409 | 114200 | 72896984000 | 211000 | 210500 | 211000 | 210500 | 625 |
| 434 | 20240409 | 114100 | 72765400000 | 210500 | 210500 | 211000 | 210500 | 949 |
| 435 | 20240409 | 114000 | 72565628500 | 210500 | 210500 | 211000 | 210500 | 1070 |
| 436 | 20240409 | 113900 | 72340326000 | 211000 | 211000 | 211000 | 210500 | 346 |
| 437 | 20240409 | 113800 | 72267480500 | 210500 | 210500 | 211000 | 210500 | 252 |
| 438 | 20240409 | 113700 | 72214433500 | 210500 | 211000 | 211500 | 210500 | 905 |
| 439 | 20240409 | 113600 | 72023482500 | 211000 | 211000 | 211500 | 211000 | 400 |
| 440 | 20240409 | 113500 | 71939047000 | 211000 | 211000 | 211500 | 211000 | 253 |
| 441 | 20240409 | 113400 | 71885659500 | 211500 | 211500 | 211500 | 211000 | 171 |
| 442 | 20240409 | 113300 | 71849528500 | 211000 | 211500 | 212000 | 211000 | 523 |
| 443 | 20240409 | 113200 | 71739020500 | 211500 | 211500 | 212000 | 211500 | 616 |
| 444 | 20240409 | 113100 | 71608731000 | 211500 | 211500 | 212000 | 211500 | 239 |
| 445 | 20240409 | 113000 | 71558159500 | 211500 | 211500 | 212000 | 211500 | 218 |
| 446 | 20240409 | 112900 | 71512036000 | 211500 | 211500 | 212000 | 211500 | 1038 |
| 447 | 20240409 | 112800 | 71292477000 | 211500 | 211500 | 211500 | 211000 | 178 |
| 448 | 20240409 | 112700 | 71254883500 | 211000 | 210500 | 211500 | 210500 | 1066 |
| 449 | 20240409 | 112600 | 71029868500 | 210500 | 211000 | 211000 | 210500 | 609 |
| 450 | 20240409 | 112500 | 70901638000 | 210500 | 210500 | 211000 | 210500 | 240 |
| 451 | 20240409 | 112400 | 70851044000 | 210500 | 211000 | 211500 | 210500 | 1742 |
| 452 | 20240409 | 112300 | 70483596000 | 211000 | 212000 | 212000 | 211000 | 3370 |
| 453 | 20240409 | 112200 | 69771704000 | 211500 | 211500 | 212000 | 211500 | 562 |
| 454 | 20240409 | 112100 | 69652754500 | 212000 | 212000 | 212000 | 211500 | 295 |
| 455 | 20240409 | 112000 | 69590265500 | 212000 | 211500 | 212000 | 211500 | 539 |
| 456 | 20240409 | 111900 | 69476025000 | 211500 | 211500 | 212000 | 211500 | 430 |
| 457 | 20240409 | 111800 | 69385037500 | 211500 | 212000 | 212000 | 211500 | 898 |
| 458 | 20240409 | 111700 | 69194958000 | 212000 | 212000 | 212000 | 211500 | 345 |
| 459 | 20240409 | 111600 | 69121824000 | 211500 | 212000 | 212000 | 211500 | 2146 |
| 460 | 20240409 | 111500 | 68667039500 | 212000 | 212000 | 212500 | 212000 | 50 |
| 461 | 20240409 | 111400 | 68656427000 | 212000 | 212000 | 212500 | 212000 | 316 |
| 462 | 20240409 | 111300 | 68589337500 | 212000 | 211500 | 212500 | 211500 | 2499 |
| 463 | 20240409 | 111200 | 68059638000 | 212000 | 211500 | 212000 | 211500 | 218 |
| 464 | 20240409 | 111100 | 68013459500 | 212000 | 211500 | 212000 | 211500 | 195 |
| 465 | 20240409 | 111000 | 67972194000 | 211500 | 212000 | 212000 | 211500 | 481 |
| 466 | 20240409 | 110900 | 67870369500 | 211500 | 211500 | 212000 | 211500 | 393 |
| 467 | 20240409 | 110800 | 67787241000 | 211500 | 211500 | 212000 | 211500 | 140 |
| 468 | 20240409 | 110700 | 67757585500 | 211500 | 211500 | 212000 | 211500 | 297 |
| 469 | 20240409 | 110600 | 67694741000 | 212000 | 211500 | 212000 | 211500 | 429 |
| 470 | 20240409 | 110500 | 67604001500 | 211500 | 211500 | 212000 | 211500 | 613 |
| 471 | 20240409 | 110400 | 67474259000 | 211500 | 211500 | 212000 | 211500 | 351 |
| 472 | 20240409 | 110300 | 67400010500 | 211500 | 212000 | 212000 | 211500 | 3593 |
| 473 | 20240409 | 110200 | 66638628500 | 212000 | 212500 | 212500 | 212000 | 257 |
| 474 | 20240409 | 110100 | 66584122500 | 212500 | 212500 | 213000 | 212000 | 1113 |
| 475 | 20240409 | 110000 | 66347661000 | 212500 | 213000 | 213000 | 212500 | 281 |
| 476 | 20240409 | 105900 | 66287934000 | 212500 | 212500 | 213000 | 212500 | 318 |
| 477 | 20240409 | 105800 | 66220346000 | 212500 | 213000 | 213000 | 212500 | 395 |
| 478 | 20240409 | 105700 | 66136397000 | 212500 | 212500 | 213000 | 212500 | 430 |
| 479 | 20240409 | 105600 | 66045006500 | 212500 | 212500 | 213000 | 212000 | 1316 |
| 480 | 20240409 | 105500 | 65765357000 | 212000 | 213000 | 213000 | 212000 | 2874 |
| 481 | 20240409 | 105400 | 65154613000 | 213000 | 212500 | 213000 | 212500 | 785 |
| 482 | 20240409 | 105300 | 64987776500 | 212500 | 212000 | 213000 | 212000 | 1902 |
| 483 | 20240409 | 105200 | 64583415500 | 212000 | 213000 | 213000 | 212000 | 1109 |
| 484 | 20240409 | 105100 | 64347752000 | 213000 | 212500 | 213000 | 212500 | 136 |
| 485 | 20240409 | 105000 | 64318833000 | 212500 | 213000 | 213000 | 212500 | 211 |
| 486 | 20240409 | 104900 | 64273961000 | 212500 | 212500 | 213000 | 212500 | 140 |
| 487 | 20240409 | 104800 | 64244195000 | 212500 | 213500 | 213500 | 212500 | 2671 |
| 488 | 20240409 | 104700 | 63674588000 | 213500 | 213000 | 213500 | 212500 | 2143 |
| 489 | 20240409 | 104600 | 63218141000 | 212500 | 213000 | 213000 | 212500 | 127 |
| 490 | 20240409 | 104500 | 63191104000 | 212500 | 213000 | 213000 | 212500 | 126 |
| 491 | 20240409 | 104400 | 63164281000 | 212500 | 213000 | 213500 | 212500 | 262 |
| 492 | 20240409 | 104300 | 63108472000 | 213000 | 213000 | 213500 | 212500 | 1047 |
| 493 | 20240409 | 104200 | 62885419000 | 213000 | 212000 | 213500 | 212000 | 2893 |
| 494 | 20240409 | 104100 | 62270061000 | 212000 | 212000 | 212500 | 212000 | 818 |
| 495 | 20240409 | 104000 | 62096465000 | 212000 | 212500 | 212500 | 212000 | 292 |
| 496 | 20240409 | 103900 | 62034519500 | 212500 | 212500 | 212500 | 212000 | 673 |
| 497 | 20240409 | 103800 | 61891795500 | 212000 | 212000 | 212500 | 211500 | 1964 |
| 498 | 20240409 | 103700 | 61475423500 | 212000 | 212000 | 212500 | 211500 | 2614 |
| 499 | 20240409 | 103600 | 60921294000 | 212500 | 212000 | 212500 | 211500 | 3183 |
| 500 | 20240409 | 103500 | 60246292000 | 212000 | 212000 | 212500 | 211500 | 3416 |
| 501 | 20240409 | 103400 | 59522093500 | 212000 | 212500 | 212500 | 212000 | 1202 |
| 502 | 20240409 | 103300 | 59267234000 | 212000 | 212500 | 213000 | 212000 | 2451 |
| 503 | 20240409 | 103200 | 58746464500 | 212500 | 212500 | 213000 | 212500 | 633 |
| 504 | 20240409 | 103100 | 58611942000 | 213000 | 213000 | 213000 | 212500 | 726 |
| 505 | 20240409 | 103000 | 58457600500 | 212500 | 212500 | 213000 | 212500 | 521 |
| 506 | 20240409 | 102900 | 58346858500 | 212500 | 212500 | 213000 | 212500 | 1466 |
| 507 | 20240409 | 102800 | 58035224000 | 212500 | 213000 | 213500 | 212500 | 1137 |
| 508 | 20240409 | 102700 | 57793061000 | 213500 | 213000 | 213500 | 213000 | 408 |
| 509 | 20240409 | 102600 | 57706109000 | 213000 | 213000 | 213500 | 213000 | 510 |
| 510 | 20240409 | 102500 | 57597350000 | 213000 | 213000 | 213500 | 213000 | 410 |
| 511 | 20240409 | 102400 | 57509936500 | 213000 | 213000 | 213500 | 213000 | 363 |
| 512 | 20240409 | 102300 | 57432580000 | 213000 | 213500 | 213500 | 213000 | 1998 |
| 513 | 20240409 | 102200 | 57006187000 | 213500 | 213500 | 214500 | 213500 | 2559 |
| 514 | 20240409 | 102100 | 56458618500 | 214000 | 214000 | 214000 | 213500 | 276 |
| 515 | 20240409 | 102000 | 56399669500 | 213500 | 214500 | 214500 | 213500 | 929 |
| 516 | 20240409 | 101900 | 56200910000 | 214500 | 214000 | 214500 | 213500 | 5125 |
| 517 | 20240409 | 101800 | 55104098000 | 214000 | 212500 | 214000 | 212500 | 1648 |
| 518 | 20240409 | 101700 | 54752416500 | 212500 | 213500 | 213500 | 212500 | 2415 |
| 519 | 20240409 | 101600 | 54238858000 | 213000 | 213000 | 213500 | 213000 | 505 |
| 520 | 20240409 | 101500 | 54131285000 | 213000 | 212500 | 213000 | 212500 | 817 |
| 521 | 20240409 | 101400 | 53957484000 | 213000 | 213000 | 213000 | 212500 | 676 |
| 522 | 20240409 | 101300 | 53813585000 | 213000 | 213500 | 213500 | 212500 | 3025 |
| 523 | 20240409 | 101200 | 53169309000 | 213500 | 213500 | 214000 | 213000 | 1335 |
| 524 | 20240409 | 101100 | 52884282000 | 213500 | 214000 | 214000 | 213000 | 1446 |
| 525 | 20240409 | 101000 | 52575391500 | 214000 | 214000 | 214500 | 214000 | 6730 |
| 526 | 20240409 | 100900 | 51135035000 | 214000 | 213500 | 214000 | 213500 | 1537 |
| 527 | 20240409 | 100800 | 50806322000 | 213500 | 214000 | 214000 | 213000 | 2894 |
| 528 | 20240409 | 100700 | 50188523500 | 213500 | 214000 | 214000 | 213500 | 298 |
| 529 | 20240409 | 100600 | 50124826500 | 213500 | 213500 | 214000 | 213000 | 4036 |
| 530 | 20240409 | 100500 | 49262165500 | 213000 | 213500 | 213500 | 213000 | 1530 |
| 531 | 20240409 | 100400 | 48935895500 | 213500 | 212500 | 214000 | 212500 | 7196 |
| 532 | 20240409 | 100300 | 47402320500 | 212500 | 212000 | 212500 | 212000 | 328 |
| 533 | 20240409 | 100200 | 47332765500 | 212000 | 212500 | 212500 | 212000 | 644 |
| 534 | 20240409 | 100100 | 47196226000 | 212000 | 212500 | 212500 | 212000 | 466 |
| 535 | 20240409 | 100000 | 47097287500 | 212500 | 212500 | 212500 | 212000 | 265 |
| 536 | 20240409 | 095900 | 47040997000 | 212000 | 212000 | 212500 | 212000 | 978 |
| 537 | 20240409 | 095800 | 46833208500 | 212000 | 212500 | 213000 | 212000 | 1944 |
| 538 | 20240409 | 095700 | 46420095000 | 213000 | 212500 | 213000 | 212500 | 462 |
| 539 | 20240409 | 095600 | 46321716500 | 212500 | 212000 | 213000 | 211500 | 2598 |
| 540 | 20240409 | 095500 | 45770375000 | 212000 | 212000 | 212000 | 211500 | 243 |
| 541 | 20240409 | 095400 | 45718942500 | 211500 | 211500 | 212000 | 211500 | 467 |
| 542 | 20240409 | 095300 | 45620139500 | 212000 | 211000 | 212000 | 211000 | 2297 |
| 543 | 20240409 | 095200 | 45134268000 | 211000 | 211000 | 211500 | 211000 | 875 |
| 544 | 20240409 | 095100 | 44949615000 | 211500 | 211000 | 211500 | 211000 | 1522 |
| 545 | 20240409 | 095000 | 44628435500 | 211500 | 211500 | 211500 | 211000 | 2120 |
| 546 | 20240409 | 094900 | 44180769500 | 211500 | 211500 | 211500 | 211000 | 368 |
| 547 | 20240409 | 094800 | 44102974000 | 211500 | 211500 | 211500 | 211000 | 407 |
| 548 | 20240409 | 094700 | 44016971000 | 211500 | 211500 | 212000 | 211000 | 437 |
| 549 | 20240409 | 094600 | 43924545000 | 211500 | 211500 | 212000 | 211000 | 1675 |
| 550 | 20240409 | 094500 | 43570269500 | 211500 | 211500 | 212000 | 211000 | 1294 |
| 551 | 20240409 | 094400 | 43296719500 | 211500 | 211500 | 212000 | 211500 | 3172 |
| 552 | 20240409 | 094300 | 42625444000 | 211500 | 211500 | 212000 | 211000 | 2052 |
| 553 | 20240409 | 094200 | 42191489500 | 211500 | 212000 | 212500 | 211500 | 3017 |
| 554 | 20240409 | 094100 | 41552741500 | 212000 | 212500 | 213000 | 212000 | 3423 |
| 555 | 20240409 | 094000 | 40826312500 | 213000 | 213000 | 213000 | 212500 | 671 |
| 556 | 20240409 | 093900 | 40683546500 | 213000 | 212500 | 213000 | 212500 | 228 |
| 557 | 20240409 | 093800 | 40635053500 | 212500 | 213500 | 213500 | 212500 | 1104 |
| 558 | 20240409 | 093700 | 40399925500 | 213000 | 213500 | 213500 | 212500 | 1211 |
| 559 | 20240409 | 093600 | 40141950000 | 213000 | 213500 | 213500 | 212500 | 2603 |
| 560 | 20240409 | 093500 | 39587458500 | 213500 | 214000 | 214000 | 213000 | 2754 |
| 561 | 20240409 | 093400 | 38999082500 | 214000 | 213500 | 214500 | 213000 | 4437 |
| 562 | 20240409 | 093300 | 38050633000 | 213500 | 212500 | 213500 | 212000 | 2619 |
| 563 | 20240409 | 093200 | 37493639500 | 213000 | 213000 | 213000 | 212500 | 1262 |
| 564 | 20240409 | 093100 | 37224871500 | 213000 | 212000 | 213000 | 212000 | 2066 |
| 565 | 20240409 | 093000 | 36785958000 | 212000 | 212000 | 212500 | 211500 | 2464 |
| 566 | 20240409 | 092900 | 36264187500 | 212000 | 213000 | 213000 | 211500 | 3914 |
| 567 | 20240409 | 092800 | 35433764000 | 213000 | 212500 | 213000 | 212000 | 1660 |
| 568 | 20240409 | 092700 | 35080762000 | 213000 | 214000 | 214000 | 212500 | 3576 |
| 569 | 20240409 | 092600 | 34319023000 | 213500 | 214000 | 214500 | 213500 | 3202 |
| 570 | 20240409 | 092500 | 33634674500 | 214500 | 213000 | 214500 | 213000 | 8085 |
| 571 | 20240409 | 092400 | 31904563500 | 213000 | 213000 | 213500 | 212000 | 6460 |
| 572 | 20240409 | 092300 | 30529585000 | 213500 | 212500 | 213500 | 212000 | 3710 |
| 573 | 20240409 | 092200 | 29738661500 | 212500 | 213000 | 213000 | 212000 | 3380 |
| 574 | 20240409 | 092100 | 29020090000 | 213000 | 212000 | 213000 | 211500 | 2420 |
| 575 | 20240409 | 092000 | 28505933500 | 212000 | 214000 | 214000 | 211500 | 6392 |
| 576 | 20240409 | 091900 | 27145662000 | 214000 | 213000 | 214000 | 212500 | 4983 |
| 577 | 20240409 | 091800 | 26083652000 | 212500 | 211500 | 213000 | 211000 | 10192 |
| 578 | 20240409 | 091700 | 23924325000 | 212000 | 210500 | 212000 | 210000 | 4828 |
| 579 | 20240409 | 091600 | 22905066000 | 210000 | 209500 | 210500 | 209500 | 2722 |
| 580 | 20240409 | 091500 | 22333654000 | 210000 | 210000 | 210000 | 209500 | 2199 |
| 581 | 20240409 | 091400 | 21871973000 | 209500 | 209500 | 210500 | 209500 | 2454 |
| 582 | 20240409 | 091300 | 21357051500 | 209500 | 209500 | 210000 | 209000 | 4592 |
| 583 | 20240409 | 091200 | 20395708000 | 210000 | 211000 | 211500 | 209500 | 5784 |
| 584 | 20240409 | 091100 | 19178624500 | 211000 | 209500 | 211000 | 209000 | 7598 |
| 585 | 20240409 | 091000 | 17582539500 | 209500 | 209500 | 210000 | 209000 | 2737 |
| 586 | 20240409 | 090900 | 17008911000 | 210000 | 209500 | 210000 | 209000 | 3671 |
| 587 | 20240409 | 090800 | 16240061000 | 209500 | 207000 | 209500 | 207000 | 5227 |
| 588 | 20240409 | 090700 | 15150888000 | 207000 | 206000 | 207500 | 205500 | 5241 |
| 589 | 20240409 | 090600 | 14068337500 | 206000 | 207000 | 207000 | 205500 | 10757 |
| 590 | 20240409 | 090500 | 11849576000 | 207000 | 207000 | 207500 | 206500 | 5781 |
| 591 | 20240409 | 090400 | 10654165000 | 206500 | 208000 | 208500 | 206500 | 7851 |
| 592 | 20240409 | 090300 | 9026182000 | 208500 | 210000 | 210500 | 207000 | 6338 |
| 593 | 20240409 | 090200 | 7705569000 | 210500 | 206500 | 210500 | 206500 | 10766 |
| 594 | 20240409 | 090100 | 5461224000 | 206000 | 208500 | 209500 | 206000 | 12740 |
| 595 | 20240409 | 090000 | 2818502500 | 208000 | 209500 | 211000 | 208000 | 13248 |