34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 183900 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 7253 |
| 3 | 20240405 | 183800 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 4 | 20240405 | 183700 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 5 | 20240405 | 183600 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 6 | 20240405 | 183500 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 7 | 20240405 | 183400 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 8 | 20240405 | 183300 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 9 | 20240405 | 183200 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 10 | 20240405 | 183100 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 11 | 20240405 | 183000 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 12 | 20240405 | 182900 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 13 | 20240405 | 182800 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 14 | 20240405 | 182700 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 15 | 20240405 | 182600 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 16 | 20240405 | 182500 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 17 | 20240405 | 182400 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 18 | 20240405 | 182300 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 19 | 20240405 | 182200 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 20 | 20240405 | 182100 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 21 | 20240405 | 182000 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 22 | 20240405 | 181900 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 23 | 20240405 | 181800 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 24 | 20240405 | 181700 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 25 | 20240405 | 181600 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 26 | 20240405 | 181500 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 27 | 20240405 | 181400 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 28 | 20240405 | 181300 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 29 | 20240405 | 181200 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 30 | 20240405 | 181100 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 31 | 20240405 | 181000 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 32 | 20240405 | 180900 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 7253 |
| 33 | 20240405 | 180800 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 34 | 20240405 | 180700 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 35 | 20240405 | 180600 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 36 | 20240405 | 180500 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 37 | 20240405 | 180400 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 38 | 20240405 | 180300 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 39 | 20240405 | 180200 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 40 | 20240405 | 180100 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 41 | 20240405 | 180000 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 42 | 20240405 | 175900 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 43 | 20240405 | 175800 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 44 | 20240405 | 175700 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 45 | 20240405 | 175600 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 46 | 20240405 | 175500 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 47 | 20240405 | 175400 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 48 | 20240405 | 175300 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 49 | 20240405 | 175200 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 50 | 20240405 | 175100 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 51 | 20240405 | 175000 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 52 | 20240405 | 174900 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 53 | 20240405 | 174800 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 54 | 20240405 | 174700 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 55 | 20240405 | 174600 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 56 | 20240405 | 174500 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 57 | 20240405 | 174400 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 58 | 20240405 | 174300 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 59 | 20240405 | 174200 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 60 | 20240405 | 174100 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 61 | 20240405 | 174000 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 62 | 20240405 | 173900 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 7253 |
| 63 | 20240405 | 173800 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 64 | 20240405 | 173700 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 65 | 20240405 | 173600 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 66 | 20240405 | 173500 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 67 | 20240405 | 173400 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 68 | 20240405 | 173300 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 69 | 20240405 | 173200 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 70 | 20240405 | 173100 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 71 | 20240405 | 173000 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 72 | 20240405 | 172900 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 73 | 20240405 | 172800 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 74 | 20240405 | 172700 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 75 | 20240405 | 172600 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 76 | 20240405 | 172500 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 77 | 20240405 | 172400 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 78 | 20240405 | 172300 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 79 | 20240405 | 172200 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 80 | 20240405 | 172100 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 81 | 20240405 | 172000 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 82 | 20240405 | 171900 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 83 | 20240405 | 171800 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 84 | 20240405 | 171700 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 85 | 20240405 | 171600 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 86 | 20240405 | 171500 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 87 | 20240405 | 171400 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 88 | 20240405 | 171300 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 89 | 20240405 | 171200 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 90 | 20240405 | 171100 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 91 | 20240405 | 171000 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 92 | 20240405 | 170900 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 7253 |
| 93 | 20240405 | 170800 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 94 | 20240405 | 170700 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 95 | 20240405 | 170600 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 96 | 20240405 | 170500 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 97 | 20240405 | 170400 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 98 | 20240405 | 170300 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 99 | 20240405 | 170200 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 100 | 20240405 | 170100 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 101 | 20240405 | 170000 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 102 | 20240405 | 165900 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 103 | 20240405 | 165800 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 104 | 20240405 | 165700 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 105 | 20240405 | 165600 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 106 | 20240405 | 165500 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 107 | 20240405 | 165400 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 108 | 20240405 | 165300 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 109 | 20240405 | 165200 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 110 | 20240405 | 165100 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 111 | 20240405 | 165000 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 112 | 20240405 | 164900 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 113 | 20240405 | 164800 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 114 | 20240405 | 164700 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 115 | 20240405 | 164600 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 116 | 20240405 | 164500 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 117 | 20240405 | 164400 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 118 | 20240405 | 164300 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 119 | 20240405 | 164200 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 120 | 20240405 | 164100 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 121 | 20240405 | 164000 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 122 | 20240405 | 163900 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 7253 |
| 123 | 20240405 | 163800 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 124 | 20240405 | 163700 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 125 | 20240405 | 163600 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 126 | 20240405 | 163500 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 127 | 20240405 | 163400 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 128 | 20240405 | 163300 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 129 | 20240405 | 163200 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 130 | 20240405 | 163100 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 131 | 20240405 | 163000 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 132 | 20240405 | 162900 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 133 | 20240405 | 162800 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 134 | 20240405 | 162700 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 135 | 20240405 | 162600 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 136 | 20240405 | 162500 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 137 | 20240405 | 162400 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 138 | 20240405 | 162300 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 139 | 20240405 | 162200 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 140 | 20240405 | 162100 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 141 | 20240405 | 162000 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 142 | 20240405 | 161900 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 143 | 20240405 | 161800 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 144 | 20240405 | 161700 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 145 | 20240405 | 161600 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 146 | 20240405 | 161500 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 147 | 20240405 | 161400 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 148 | 20240405 | 161300 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 149 | 20240405 | 161200 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 150 | 20240405 | 161100 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 151 | 20240405 | 161000 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 152 | 20240405 | 160900 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 7253 |
| 153 | 20240405 | 160800 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 154 | 20240405 | 160700 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 155 | 20240405 | 160600 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 156 | 20240405 | 160500 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 157 | 20240405 | 160400 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 158 | 20240405 | 160300 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 159 | 20240405 | 160200 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 160 | 20240405 | 160100 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 161 | 20240405 | 160000 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 162 | 20240405 | 155900 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 163 | 20240405 | 155800 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 164 | 20240405 | 155700 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 165 | 20240405 | 155600 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 166 | 20240405 | 155500 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 167 | 20240405 | 155400 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 168 | 20240405 | 155300 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 169 | 20240405 | 155200 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 170 | 20240405 | 155100 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 171 | 20240405 | 155000 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 172 | 20240405 | 154900 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 173 | 20240405 | 154800 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 174 | 20240405 | 154700 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 175 | 20240405 | 154600 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 176 | 20240405 | 154500 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 177 | 20240405 | 154400 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 178 | 20240405 | 154300 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 179 | 20240405 | 154200 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 180 | 20240405 | 154100 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 181 | 20240405 | 154000 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 182 | 20240405 | 153900 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 7253 |
| 183 | 20240405 | 153800 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 184 | 20240405 | 153700 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 185 | 20240405 | 153600 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 186 | 20240405 | 153500 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 187 | 20240405 | 153400 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 188 | 20240405 | 153300 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 189 | 20240405 | 153200 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 190 | 20240405 | 153100 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 191 | 20240405 | 153000 | 55842908000 | 267000 | 267000 | 267000 | 267000 | 7253 |
| 192 | 20240405 | 152900 | 53906357000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 193 | 20240405 | 152800 | 53906357000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 194 | 20240405 | 152700 | 53906357000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 195 | 20240405 | 152600 | 53906357000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 196 | 20240405 | 152500 | 53906357000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 197 | 20240405 | 152400 | 53906357000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 198 | 20240405 | 152300 | 53906357000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 199 | 20240405 | 152200 | 53906357000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 200 | 20240405 | 152100 | 53906357000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 201 | 20240405 | 152000 | 53906357000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 202 | 20240405 | 151900 | 53906357000 | 268000 | 267500 | 268000 | 267000 | 517 |
| 203 | 20240405 | 151800 | 53768038500 | 267000 | 267500 | 267500 | 267000 | 958 |
| 204 | 20240405 | 151700 | 53511880500 | 267500 | 267000 | 268000 | 267000 | 1843 |
| 205 | 20240405 | 151600 | 53019209500 | 267500 | 267500 | 267500 | 267000 | 741 |
| 206 | 20240405 | 151500 | 52821284000 | 267000 | 267500 | 267500 | 267000 | 655 |
| 207 | 20240405 | 151400 | 52646288500 | 267500 | 267000 | 267500 | 267000 | 647 |
| 208 | 20240405 | 151300 | 52473470000 | 267000 | 267000 | 267500 | 267000 | 367 |
| 209 | 20240405 | 151200 | 52375425500 | 267000 | 267000 | 267500 | 267000 | 556 |
| 210 | 20240405 | 151100 | 52226925500 | 267000 | 267500 | 267500 | 267000 | 547 |
| 211 | 20240405 | 151000 | 52080791000 | 267500 | 267000 | 267500 | 267000 | 561 |
| 212 | 20240405 | 150900 | 51930975500 | 267500 | 268000 | 268000 | 267000 | 1136 |
| 213 | 20240405 | 150800 | 51626962000 | 268000 | 268500 | 268500 | 268000 | 1132 |
| 214 | 20240405 | 150700 | 51323517500 | 268000 | 268000 | 268500 | 268000 | 592 |
| 215 | 20240405 | 150600 | 51164824500 | 268500 | 268000 | 268500 | 268000 | 368 |
| 216 | 20240405 | 150500 | 51066172000 | 268000 | 268500 | 268500 | 268000 | 218 |
| 217 | 20240405 | 150400 | 51007685000 | 268500 | 268000 | 268500 | 268000 | 661 |
| 218 | 20240405 | 150300 | 50830384000 | 268500 | 268500 | 268500 | 268000 | 646 |
| 219 | 20240405 | 150200 | 50657027500 | 268500 | 268000 | 268500 | 267500 | 687 |
| 220 | 20240405 | 150100 | 50473128500 | 268000 | 267500 | 268500 | 267500 | 1090 |
| 221 | 20240405 | 150000 | 50181019000 | 267500 | 266500 | 268000 | 266500 | 1704 |
| 222 | 20240405 | 145900 | 49725748500 | 266500 | 267000 | 267500 | 266500 | 848 |
| 223 | 20240405 | 145800 | 49499547000 | 267000 | 267500 | 267500 | 266500 | 1010 |
| 224 | 20240405 | 145700 | 49230050000 | 267000 | 267000 | 267500 | 266500 | 1285 |
| 225 | 20240405 | 145600 | 48887062000 | 267000 | 267500 | 267500 | 267000 | 1152 |
| 226 | 20240405 | 145500 | 48579391000 | 267000 | 267500 | 267500 | 267000 | 966 |
| 227 | 20240405 | 145400 | 48321409000 | 267500 | 267000 | 267500 | 267000 | 981 |
| 228 | 20240405 | 145300 | 48059418500 | 267000 | 267000 | 267500 | 267000 | 810 |
| 229 | 20240405 | 145200 | 47842983000 | 267500 | 267000 | 267500 | 266500 | 750 |
| 230 | 20240405 | 145100 | 47642866500 | 267000 | 266500 | 267000 | 266500 | 1536 |
| 231 | 20240405 | 145000 | 47233054500 | 266500 | 267000 | 267000 | 266500 | 770 |
| 232 | 20240405 | 144900 | 47027581500 | 267000 | 267000 | 267000 | 266500 | 910 |
| 233 | 20240405 | 144800 | 46784898500 | 267000 | 267000 | 267000 | 266500 | 608 |
| 234 | 20240405 | 144700 | 46622816000 | 266500 | 267000 | 267000 | 266500 | 610 |
| 235 | 20240405 | 144600 | 46460212500 | 266500 | 267000 | 267500 | 266500 | 2334 |
| 236 | 20240405 | 144500 | 45837069000 | 267500 | 267000 | 267500 | 267000 | 515 |
| 237 | 20240405 | 144400 | 45699518500 | 267000 | 267000 | 267500 | 267000 | 991 |
| 238 | 20240405 | 144300 | 45434905500 | 267000 | 267000 | 267500 | 267000 | 626 |
| 239 | 20240405 | 144200 | 45267715500 | 267500 | 267000 | 267500 | 267000 | 470 |
| 240 | 20240405 | 144100 | 45142111000 | 267500 | 267500 | 267500 | 267000 | 2537 |
| 241 | 20240405 | 144000 | 44463609500 | 268000 | 267500 | 268000 | 267500 | 556 |
| 242 | 20240405 | 143900 | 44314864000 | 268000 | 268000 | 268000 | 267500 | 417 |
| 243 | 20240405 | 143800 | 44203304500 | 268000 | 267500 | 268000 | 267500 | 351 |
| 244 | 20240405 | 143700 | 44109388500 | 268000 | 267500 | 268000 | 267500 | 729 |
| 245 | 20240405 | 143600 | 43914342000 | 267500 | 268000 | 268000 | 267500 | 414 |
| 246 | 20240405 | 143500 | 43803552000 | 268000 | 268000 | 268000 | 267500 | 137 |
| 247 | 20240405 | 143400 | 43766849000 | 267500 | 268000 | 268000 | 267500 | 632 |
| 248 | 20240405 | 143300 | 43597624500 | 267500 | 267500 | 268000 | 267500 | 401 |
| 249 | 20240405 | 143200 | 43490318500 | 268000 | 268000 | 268000 | 267500 | 276 |
| 250 | 20240405 | 143100 | 43416477000 | 268000 | 268000 | 268500 | 267500 | 4074 |
| 251 | 20240405 | 143000 | 42324708500 | 268500 | 268000 | 268500 | 268000 | 417 |
| 252 | 20240405 | 142900 | 42212941000 | 268000 | 268500 | 268500 | 268000 | 158 |
| 253 | 20240405 | 142800 | 42170582000 | 268000 | 269000 | 269000 | 268000 | 525 |
| 254 | 20240405 | 142700 | 42029724500 | 268500 | 268500 | 269000 | 268000 | 437 |
| 255 | 20240405 | 142600 | 41912391500 | 268500 | 268500 | 268500 | 268000 | 448 |
| 256 | 20240405 | 142500 | 41792165000 | 268500 | 268500 | 269000 | 268000 | 1410 |
| 257 | 20240405 | 142400 | 41413593500 | 268500 | 268500 | 268500 | 268000 | 114 |
| 258 | 20240405 | 142300 | 41383014500 | 268000 | 268500 | 269000 | 268000 | 1059 |
| 259 | 20240405 | 142200 | 41098752000 | 268500 | 268500 | 269000 | 268500 | 436 |
| 260 | 20240405 | 142100 | 40981676500 | 269000 | 268500 | 269000 | 268500 | 611 |
| 261 | 20240405 | 142000 | 40817574000 | 269000 | 268500 | 269000 | 268500 | 616 |
| 262 | 20240405 | 141900 | 40652065000 | 269000 | 268500 | 269000 | 268500 | 159 |
| 263 | 20240405 | 141800 | 40609352000 | 269000 | 269000 | 269000 | 268500 | 927 |
| 264 | 20240405 | 141700 | 40360044500 | 269500 | 270000 | 270000 | 269000 | 380 |
| 265 | 20240405 | 141600 | 40257688500 | 269500 | 269000 | 270000 | 269000 | 98 |
| 266 | 20240405 | 141500 | 40231285500 | 269500 | 269000 | 270000 | 269000 | 181 |
| 267 | 20240405 | 141400 | 40182532000 | 269500 | 269500 | 269500 | 269000 | 318 |
| 268 | 20240405 | 141300 | 40096835000 | 269500 | 270000 | 270000 | 269000 | 497 |
| 269 | 20240405 | 141200 | 39962916500 | 270000 | 270000 | 270000 | 269500 | 229 |
| 270 | 20240405 | 141100 | 39901197500 | 270000 | 270000 | 270000 | 269500 | 483 |
| 271 | 20240405 | 141000 | 39770985500 | 270000 | 269500 | 270000 | 269000 | 893 |
| 272 | 20240405 | 140900 | 39530380000 | 269000 | 269000 | 269500 | 269000 | 794 |
| 273 | 20240405 | 140800 | 39316787000 | 269500 | 269500 | 269500 | 269000 | 91 |
| 274 | 20240405 | 140700 | 39292296000 | 269500 | 268500 | 269500 | 268500 | 271 |
| 275 | 20240405 | 140600 | 39219389500 | 269000 | 268500 | 269000 | 268500 | 1183 |
| 276 | 20240405 | 140500 | 38901329000 | 268500 | 268500 | 269000 | 268500 | 127 |
| 277 | 20240405 | 140400 | 38867225500 | 268500 | 268500 | 269000 | 268000 | 447 |
| 278 | 20240405 | 140300 | 38747230500 | 268500 | 268500 | 269000 | 268000 | 386 |
| 279 | 20240405 | 140200 | 38643569000 | 268500 | 269000 | 269000 | 268000 | 611 |
| 280 | 20240405 | 140100 | 38479711500 | 268500 | 268500 | 269000 | 268500 | 168 |
| 281 | 20240405 | 140000 | 38434601000 | 268500 | 269000 | 269000 | 268500 | 351 |
| 282 | 20240405 | 135900 | 38340290500 | 268500 | 268500 | 269000 | 268500 | 170 |
| 283 | 20240405 | 135800 | 38294644500 | 268500 | 269000 | 269000 | 268500 | 170 |
| 284 | 20240405 | 135700 | 38248994500 | 269000 | 268000 | 269000 | 268000 | 165 |
| 285 | 20240405 | 135600 | 38204682000 | 268500 | 269000 | 269000 | 268000 | 347 |
| 286 | 20240405 | 135500 | 38111565500 | 268500 | 268500 | 269000 | 268500 | 439 |
| 287 | 20240405 | 135400 | 37993693500 | 268500 | 268500 | 268500 | 268500 | 148 |
| 288 | 20240405 | 135300 | 37953955500 | 268500 | 268000 | 269000 | 268000 | 221 |
| 289 | 20240405 | 135200 | 37894668500 | 268500 | 268000 | 268500 | 268000 | 342 |
| 290 | 20240405 | 135100 | 37802954000 | 268000 | 268500 | 268500 | 268000 | 167 |
| 291 | 20240405 | 135000 | 37758187500 | 268500 | 268500 | 268500 | 268000 | 748 |
| 292 | 20240405 | 134900 | 37557618000 | 268000 | 268000 | 268500 | 268000 | 155 |
| 293 | 20240405 | 134800 | 37516059000 | 268000 | 268000 | 268500 | 268000 | 206 |
| 294 | 20240405 | 134700 | 37460837500 | 268000 | 268000 | 268500 | 268000 | 577 |
| 295 | 20240405 | 134600 | 37306159500 | 268000 | 268500 | 268500 | 268000 | 186 |
| 296 | 20240405 | 134500 | 37256307500 | 268500 | 268500 | 268500 | 268000 | 196 |
| 297 | 20240405 | 134400 | 37203768500 | 268000 | 268500 | 268500 | 268000 | 343 |
| 298 | 20240405 | 134300 | 37111728000 | 268500 | 268000 | 269000 | 268000 | 610 |
| 299 | 20240405 | 134200 | 36948140500 | 268500 | 268500 | 268500 | 268000 | 189 |
| 300 | 20240405 | 134100 | 36897395500 | 268500 | 268500 | 268500 | 268000 | 390 |
| 301 | 20240405 | 134000 | 36792794000 | 269000 | 268500 | 269000 | 268500 | 174 |
| 302 | 20240405 | 133900 | 36746071000 | 268500 | 268000 | 268500 | 268000 | 306 |
| 303 | 20240405 | 133800 | 36663966000 | 268500 | 268500 | 269000 | 268000 | 551 |
| 304 | 20240405 | 133700 | 36516018500 | 268000 | 268000 | 268500 | 268000 | 255 |
| 305 | 20240405 | 133600 | 36447668500 | 268000 | 269000 | 269000 | 268000 | 1806 |
| 306 | 20240405 | 133500 | 35962804000 | 268500 | 268500 | 269000 | 268500 | 271 |
| 307 | 20240405 | 133400 | 35890037000 | 268500 | 268500 | 268500 | 268000 | 340 |
| 308 | 20240405 | 133300 | 35798763000 | 268500 | 268000 | 268500 | 268000 | 287 |
| 309 | 20240405 | 133200 | 35721810500 | 268500 | 268500 | 268500 | 268000 | 1654 |
| 310 | 20240405 | 133100 | 35278118500 | 269000 | 268500 | 269000 | 268500 | 791 |
| 311 | 20240405 | 133000 | 35065725000 | 268500 | 268500 | 269000 | 268500 | 305 |
| 312 | 20240405 | 132900 | 34983817000 | 268500 | 268500 | 269000 | 268500 | 295 |
| 313 | 20240405 | 132800 | 34904523500 | 268500 | 269000 | 269000 | 268500 | 134 |
| 314 | 20240405 | 132700 | 34868532500 | 268500 | 269000 | 269000 | 268500 | 191 |
| 315 | 20240405 | 132600 | 34817234500 | 269000 | 269000 | 269000 | 268500 | 166 |
| 316 | 20240405 | 132500 | 34772645500 | 268500 | 269000 | 269000 | 268500 | 230 |
| 317 | 20240405 | 132400 | 34710862500 | 269000 | 268500 | 269000 | 268500 | 234 |
| 318 | 20240405 | 132300 | 34648025000 | 268500 | 268500 | 269000 | 268500 | 251 |
| 319 | 20240405 | 132200 | 34580609500 | 268500 | 269000 | 269000 | 268500 | 970 |
| 320 | 20240405 | 132100 | 34319795000 | 269000 | 269000 | 269000 | 268500 | 412 |
| 321 | 20240405 | 132000 | 34209080000 | 268500 | 268500 | 269000 | 268500 | 318 |
| 322 | 20240405 | 131900 | 34123686500 | 268500 | 269000 | 269000 | 268500 | 257 |
| 323 | 20240405 | 131800 | 34054627500 | 268500 | 269000 | 269000 | 268500 | 392 |
| 324 | 20240405 | 131700 | 33949280500 | 269000 | 269000 | 269000 | 268500 | 216 |
| 325 | 20240405 | 131600 | 33891276500 | 268500 | 268500 | 269000 | 268500 | 636 |
| 326 | 20240405 | 131500 | 33720361500 | 269000 | 269000 | 269000 | 268500 | 2076 |
| 327 | 20240405 | 131400 | 33161990500 | 269000 | 269000 | 269500 | 269000 | 433 |
| 328 | 20240405 | 131300 | 33045506500 | 269500 | 269000 | 269500 | 269000 | 271 |
| 329 | 20240405 | 131200 | 32972598500 | 269000 | 269500 | 269500 | 269000 | 41 |
| 330 | 20240405 | 131100 | 32961564000 | 269000 | 269000 | 269500 | 269000 | 155 |
| 331 | 20240405 | 131000 | 32919864000 | 269500 | 269000 | 269500 | 269000 | 341 |
| 332 | 20240405 | 130900 | 32828086500 | 269000 | 269500 | 269500 | 269000 | 266 |
| 333 | 20240405 | 130800 | 32756502000 | 269000 | 269500 | 269500 | 269000 | 33 |
| 334 | 20240405 | 130700 | 32747612500 | 269000 | 269500 | 269500 | 269000 | 284 |
| 335 | 20240405 | 130600 | 32671202500 | 269500 | 269500 | 270000 | 269000 | 518 |
| 336 | 20240405 | 130500 | 32531692000 | 269500 | 270000 | 270000 | 269500 | 500 |
| 337 | 20240405 | 130400 | 32396935000 | 270000 | 269500 | 270000 | 269500 | 60 |
| 338 | 20240405 | 130300 | 32380760000 | 269500 | 270000 | 270000 | 269500 | 110 |
| 339 | 20240405 | 130200 | 32351111500 | 270000 | 269500 | 270000 | 269500 | 267 |
| 340 | 20240405 | 130100 | 32279139000 | 269500 | 270000 | 270000 | 269500 | 7 |
| 341 | 20240405 | 130000 | 32277249500 | 269500 | 269500 | 270000 | 269500 | 64 |
| 342 | 20240405 | 125900 | 32260000500 | 270000 | 269500 | 270000 | 269000 | 86 |
| 343 | 20240405 | 125800 | 32236826500 | 269500 | 269500 | 269500 | 269000 | 84 |
| 344 | 20240405 | 125700 | 32214201500 | 269500 | 269500 | 269500 | 269000 | 369 |
| 345 | 20240405 | 125600 | 32114900000 | 269500 | 269500 | 269500 | 269000 | 244 |
| 346 | 20240405 | 125500 | 32049190000 | 269500 | 269500 | 270000 | 269000 | 518 |
| 347 | 20240405 | 125400 | 31909790000 | 269500 | 269500 | 270000 | 269000 | 408 |
| 348 | 20240405 | 125300 | 31800019500 | 269000 | 269500 | 269500 | 269000 | 620 |
| 349 | 20240405 | 125200 | 31633170500 | 269500 | 269500 | 269500 | 269000 | 360 |
| 350 | 20240405 | 125100 | 31536236000 | 269500 | 269500 | 269500 | 269000 | 234 |
| 351 | 20240405 | 125000 | 31473188500 | 269500 | 269000 | 269500 | 269000 | 507 |
| 352 | 20240405 | 124900 | 31336638000 | 269000 | 269500 | 269500 | 269000 | 86 |
| 353 | 20240405 | 124800 | 31313502000 | 269500 | 269000 | 269500 | 269000 | 61 |
| 354 | 20240405 | 124700 | 31297082000 | 269500 | 269500 | 269500 | 269000 | 1198 |
| 355 | 20240405 | 124600 | 30974801000 | 269500 | 269500 | 269500 | 269000 | 90 |
| 356 | 20240405 | 124500 | 30950563500 | 269500 | 270000 | 270000 | 269000 | 1893 |
| 357 | 20240405 | 124400 | 30440499000 | 270000 | 269500 | 270000 | 269500 | 90 |
| 358 | 20240405 | 124300 | 30416233500 | 269500 | 269500 | 270000 | 269500 | 33 |
| 359 | 20240405 | 124200 | 30407330500 | 270000 | 270000 | 270000 | 269500 | 968 |
| 360 | 20240405 | 124100 | 30146439000 | 269500 | 269500 | 270000 | 269500 | 108 |
| 361 | 20240405 | 124000 | 30117313000 | 270000 | 269500 | 270000 | 269500 | 359 |
| 362 | 20240405 | 123900 | 30020450000 | 269500 | 269500 | 270000 | 269500 | 259 |
| 363 | 20240405 | 123800 | 29950646500 | 270000 | 269500 | 270000 | 269500 | 76 |
| 364 | 20240405 | 123700 | 29930159500 | 269500 | 269500 | 270000 | 269500 | 181 |
| 365 | 20240405 | 123600 | 29881347000 | 269500 | 269500 | 270000 | 269500 | 115 |
| 366 | 20240405 | 123500 | 29850338000 | 269500 | 270000 | 270000 | 269500 | 185 |
| 367 | 20240405 | 123400 | 29800430500 | 270500 | 270000 | 270500 | 269500 | 101 |
| 368 | 20240405 | 123300 | 29773180500 | 269500 | 270000 | 270000 | 269500 | 642 |
| 369 | 20240405 | 123200 | 29599858000 | 270000 | 270000 | 270500 | 270000 | 112 |
| 370 | 20240405 | 123100 | 29569606000 | 270000 | 270000 | 270500 | 270000 | 29 |
| 371 | 20240405 | 123000 | 29561766500 | 270000 | 270000 | 270500 | 270000 | 176 |
| 372 | 20240405 | 122900 | 29514246000 | 270000 | 270500 | 270500 | 270000 | 53 |
| 373 | 20240405 | 122800 | 29499934500 | 270000 | 270000 | 270500 | 270000 | 363 |
| 374 | 20240405 | 122700 | 29401922500 | 270000 | 270000 | 270500 | 270000 | 108 |
| 375 | 20240405 | 122600 | 29372759500 | 270500 | 270500 | 270500 | 270000 | 325 |
| 376 | 20240405 | 122500 | 29284997500 | 270500 | 270000 | 270500 | 270000 | 142 |
| 377 | 20240405 | 122400 | 29246648500 | 270000 | 270000 | 270000 | 269500 | 145 |
| 378 | 20240405 | 122300 | 29207499500 | 270000 | 270000 | 270500 | 269500 | 161 |
| 379 | 20240405 | 122200 | 29164061500 | 270000 | 270000 | 270000 | 269500 | 618 |
| 380 | 20240405 | 122100 | 28997203000 | 270000 | 269000 | 270000 | 269000 | 419 |
| 381 | 20240405 | 122000 | 28884279500 | 269000 | 269500 | 269500 | 269000 | 88 |
| 382 | 20240405 | 121900 | 28860568000 | 269000 | 269500 | 269500 | 269000 | 156 |
| 383 | 20240405 | 121800 | 28818575000 | 269500 | 269500 | 269500 | 269000 | 143 |
| 384 | 20240405 | 121700 | 28780085000 | 269500 | 269000 | 269500 | 269000 | 105 |
| 385 | 20240405 | 121600 | 28751837000 | 269500 | 269500 | 269500 | 269000 | 185 |
| 386 | 20240405 | 121500 | 28701992500 | 269000 | 269500 | 269500 | 269000 | 187 |
| 387 | 20240405 | 121400 | 28651622500 | 269500 | 269500 | 269500 | 269000 | 442 |
| 388 | 20240405 | 121300 | 28532685000 | 269500 | 269500 | 269500 | 269000 | 310 |
| 389 | 20240405 | 121200 | 28449200500 | 269500 | 269500 | 269500 | 269000 | 43 |
| 390 | 20240405 | 121100 | 28437626500 | 269000 | 270000 | 270000 | 269000 | 892 |
| 391 | 20240405 | 121000 | 28197256500 | 270000 | 269500 | 270000 | 269500 | 72 |
| 392 | 20240405 | 120900 | 28177819000 | 270000 | 269500 | 270000 | 269500 | 120 |
| 393 | 20240405 | 120800 | 28145433000 | 269500 | 270000 | 270000 | 269500 | 110 |
| 394 | 20240405 | 120700 | 28115745500 | 270000 | 269500 | 270000 | 269500 | 28 |
| 395 | 20240405 | 120600 | 28108194000 | 269500 | 269500 | 270000 | 269500 | 102 |
| 396 | 20240405 | 120500 | 28080703500 | 269500 | 269500 | 270000 | 269500 | 149 |
| 397 | 20240405 | 120400 | 28040545500 | 269500 | 269500 | 270000 | 269500 | 36 |
| 398 | 20240405 | 120300 | 28030841500 | 269500 | 269500 | 270000 | 269500 | 824 |
| 399 | 20240405 | 120200 | 27808754000 | 270000 | 269500 | 270000 | 269500 | 37 |
| 400 | 20240405 | 120100 | 27798780000 | 269500 | 270000 | 270000 | 269500 | 34 |
| 401 | 20240405 | 120000 | 27789604000 | 270000 | 270500 | 270500 | 269500 | 751 |
| 402 | 20240405 | 115900 | 27586856000 | 270000 | 270000 | 270500 | 270000 | 31 |
| 403 | 20240405 | 115800 | 27578483500 | 270000 | 270500 | 270500 | 270000 | 99 |
| 404 | 20240405 | 115700 | 27551727500 | 270500 | 269500 | 270500 | 269500 | 299 |
| 405 | 20240405 | 115600 | 27470998500 | 270000 | 270000 | 270000 | 269500 | 63 |
| 406 | 20240405 | 115500 | 27453989500 | 269500 | 270000 | 270000 | 269500 | 45 |
| 407 | 20240405 | 115400 | 27441842500 | 269500 | 270000 | 270000 | 269500 | 69 |
| 408 | 20240405 | 115300 | 27423231000 | 270000 | 270000 | 270000 | 269500 | 328 |
| 409 | 20240405 | 115200 | 27334821500 | 270000 | 269500 | 270000 | 269000 | 1102 |
| 410 | 20240405 | 115100 | 27037823500 | 269500 | 269500 | 269500 | 269000 | 71 |
| 411 | 20240405 | 115000 | 27018707000 | 269500 | 269500 | 269500 | 269000 | 177 |
| 412 | 20240405 | 114900 | 26971058500 | 269000 | 269000 | 269500 | 269000 | 101 |
| 413 | 20240405 | 114800 | 26943844500 | 269500 | 269500 | 269500 | 269000 | 82 |
| 414 | 20240405 | 114700 | 26921747500 | 269500 | 269000 | 269500 | 269000 | 137 |
| 415 | 20240405 | 114600 | 26884879000 | 269500 | 269000 | 269500 | 269000 | 176 |
| 416 | 20240405 | 114500 | 26837529000 | 269500 | 269500 | 269500 | 269000 | 82 |
| 417 | 20240405 | 114400 | 26815464000 | 269500 | 269500 | 269500 | 269000 | 77 |
| 418 | 20240405 | 114300 | 26794728500 | 269500 | 269000 | 269500 | 269000 | 67 |
| 419 | 20240405 | 114200 | 26776700500 | 269000 | 269000 | 269500 | 269000 | 145 |
| 420 | 20240405 | 114100 | 26737694500 | 269000 | 269500 | 269500 | 269000 | 136 |
| 421 | 20240405 | 114000 | 26701077500 | 269500 | 269500 | 269500 | 269000 | 167 |
| 422 | 20240405 | 113900 | 26656142000 | 269000 | 269500 | 269500 | 269000 | 45 |
| 423 | 20240405 | 113800 | 26644018500 | 269500 | 269500 | 269500 | 269000 | 106 |
| 424 | 20240405 | 113700 | 26615477500 | 269000 | 269000 | 269500 | 269000 | 75 |
| 425 | 20240405 | 113600 | 26595289000 | 269500 | 269500 | 269500 | 269000 | 399 |
| 426 | 20240405 | 113500 | 26487926000 | 269500 | 269000 | 269500 | 269000 | 153 |
| 427 | 20240405 | 113400 | 26446755500 | 269000 | 269500 | 269500 | 269000 | 152 |
| 428 | 20240405 | 113300 | 26405814000 | 269000 | 270000 | 270000 | 269000 | 813 |
| 429 | 20240405 | 113200 | 26186778000 | 269500 | 270000 | 270000 | 269500 | 211 |
| 430 | 20240405 | 113100 | 26129891500 | 270000 | 269500 | 270000 | 269500 | 101 |
| 431 | 20240405 | 113000 | 26102659500 | 269500 | 269500 | 270000 | 269500 | 95 |
| 432 | 20240405 | 112900 | 26077053000 | 270000 | 270000 | 270000 | 269500 | 142 |
| 433 | 20240405 | 112800 | 26038754000 | 270000 | 270000 | 270000 | 270000 | 29 |
| 434 | 20240405 | 112700 | 26030924000 | 269500 | 269500 | 270000 | 269500 | 30 |
| 435 | 20240405 | 112600 | 26022833500 | 269500 | 269500 | 270000 | 269500 | 148 |
| 436 | 20240405 | 112500 | 25982947000 | 269500 | 269000 | 269500 | 269000 | 212 |
| 437 | 20240405 | 112400 | 25925828500 | 269500 | 269500 | 270000 | 269000 | 363 |
| 438 | 20240405 | 112300 | 25828011000 | 269500 | 269500 | 269500 | 269000 | 406 |
| 439 | 20240405 | 112200 | 25718610500 | 269000 | 269500 | 269500 | 269000 | 807 |
| 440 | 20240405 | 112100 | 25501518000 | 269000 | 269500 | 269500 | 269000 | 81 |
| 441 | 20240405 | 112000 | 25479726500 | 269500 | 269500 | 269500 | 269000 | 89 |
| 442 | 20240405 | 111900 | 25455750500 | 269000 | 269500 | 270000 | 269000 | 1294 |
| 443 | 20240405 | 111800 | 25107007000 | 269500 | 270000 | 270000 | 269500 | 70 |
| 444 | 20240405 | 111700 | 25088130500 | 270000 | 269500 | 270000 | 269500 | 73 |
| 445 | 20240405 | 111600 | 25068451000 | 269500 | 270000 | 270000 | 269500 | 179 |
| 446 | 20240405 | 111500 | 25020129000 | 270000 | 270000 | 270000 | 269500 | 75 |
| 447 | 20240405 | 111400 | 24999900500 | 269500 | 269500 | 270000 | 269500 | 108 |
| 448 | 20240405 | 111300 | 24970785000 | 269500 | 270000 | 270000 | 269500 | 62 |
| 449 | 20240405 | 111200 | 24954070500 | 269500 | 270000 | 270000 | 269500 | 236 |
| 450 | 20240405 | 111100 | 24890464500 | 269500 | 270000 | 270000 | 269500 | 143 |
| 451 | 20240405 | 111000 | 24851878000 | 270000 | 270000 | 270000 | 269500 | 132 |
| 452 | 20240405 | 110900 | 24816285000 | 270000 | 269500 | 270000 | 269500 | 131 |
| 453 | 20240405 | 110800 | 24780976000 | 269500 | 270500 | 270500 | 269500 | 150 |
| 454 | 20240405 | 110700 | 24740522000 | 270000 | 270000 | 270500 | 269500 | 101 |
| 455 | 20240405 | 110600 | 24713257500 | 270000 | 270500 | 270500 | 269500 | 146 |
| 456 | 20240405 | 110500 | 24673839500 | 270000 | 270500 | 270500 | 270000 | 357 |
| 457 | 20240405 | 110400 | 24577442000 | 270500 | 270500 | 270500 | 270000 | 16 |
| 458 | 20240405 | 110300 | 24573115000 | 270500 | 270000 | 270500 | 270000 | 32 |
| 459 | 20240405 | 110200 | 24564466000 | 270000 | 270500 | 270500 | 270000 | 72 |
| 460 | 20240405 | 110100 | 24545003000 | 270000 | 270500 | 270500 | 270000 | 203 |
| 461 | 20240405 | 110000 | 24490185000 | 270000 | 270000 | 270500 | 270000 | 60 |
| 462 | 20240405 | 105900 | 24473976500 | 270000 | 269000 | 270000 | 269000 | 1437 |
| 463 | 20240405 | 105800 | 24086564500 | 269000 | 269000 | 269500 | 269000 | 493 |
| 464 | 20240405 | 105700 | 23953930500 | 269000 | 269500 | 269500 | 269000 | 1095 |
| 465 | 20240405 | 105600 | 23658895500 | 269500 | 269500 | 270000 | 269500 | 1427 |
| 466 | 20240405 | 105500 | 23274315000 | 269500 | 270000 | 270500 | 269500 | 4776 |
| 467 | 20240405 | 105400 | 21985120500 | 270000 | 270000 | 270500 | 270000 | 372 |
| 468 | 20240405 | 105300 | 21884660500 | 270500 | 270500 | 270500 | 270000 | 929 |
| 469 | 20240405 | 105200 | 21633799500 | 270500 | 270500 | 270500 | 270000 | 230 |
| 470 | 20240405 | 105100 | 21571691000 | 270000 | 270500 | 270500 | 270000 | 402 |
| 471 | 20240405 | 105000 | 21463134000 | 270500 | 270500 | 271000 | 270500 | 427 |
| 472 | 20240405 | 104900 | 21347628000 | 271000 | 270500 | 271000 | 270500 | 186 |
| 473 | 20240405 | 104800 | 21297310000 | 270500 | 270500 | 271000 | 270500 | 68 |
| 474 | 20240405 | 104700 | 21278901000 | 271000 | 270500 | 271000 | 270500 | 165 |
| 475 | 20240405 | 104600 | 21234264500 | 271000 | 271000 | 271000 | 270500 | 546 |
| 476 | 20240405 | 104500 | 21086564500 | 271000 | 270500 | 271000 | 270500 | 732 |
| 477 | 20240405 | 104400 | 20888459500 | 270500 | 270500 | 270500 | 270000 | 167 |
| 478 | 20240405 | 104300 | 20843301000 | 270000 | 270000 | 270500 | 270000 | 178 |
| 479 | 20240405 | 104200 | 20795219500 | 270000 | 270500 | 270500 | 270000 | 333 |
| 480 | 20240405 | 104100 | 20705306000 | 270000 | 270500 | 270500 | 270000 | 103 |
| 481 | 20240405 | 104000 | 20677464000 | 270500 | 271000 | 271000 | 270000 | 377 |
| 482 | 20240405 | 103900 | 20575509000 | 270500 | 270500 | 271000 | 270000 | 217 |
| 483 | 20240405 | 103800 | 20516828000 | 270500 | 270500 | 271000 | 270000 | 853 |
| 484 | 20240405 | 103700 | 20286182000 | 270000 | 270500 | 271000 | 270000 | 2050 |
| 485 | 20240405 | 103600 | 19731855000 | 271000 | 270500 | 271000 | 270500 | 1005 |
| 486 | 20240405 | 103500 | 19460001000 | 270500 | 270500 | 271000 | 270500 | 942 |
| 487 | 20240405 | 103400 | 19205149000 | 270500 | 271000 | 271000 | 270500 | 127 |
| 488 | 20240405 | 103300 | 19170739500 | 271000 | 271500 | 271500 | 270500 | 2676 |
| 489 | 20240405 | 103200 | 18445556000 | 271500 | 271000 | 271500 | 271000 | 102 |
| 490 | 20240405 | 103100 | 18417876000 | 271500 | 271500 | 271500 | 271000 | 590 |
| 491 | 20240405 | 103000 | 18257765500 | 271500 | 271500 | 271500 | 271000 | 226 |
| 492 | 20240405 | 102900 | 18196445000 | 271500 | 271000 | 271500 | 271000 | 111 |
| 493 | 20240405 | 102800 | 18166355000 | 271000 | 271000 | 271500 | 271000 | 69 |
| 494 | 20240405 | 102700 | 18147633500 | 271500 | 271500 | 271500 | 271000 | 250 |
| 495 | 20240405 | 102600 | 18079879500 | 271500 | 271000 | 271500 | 271000 | 170 |
| 496 | 20240405 | 102500 | 18033789000 | 271000 | 271500 | 272000 | 271000 | 855 |
| 497 | 20240405 | 102400 | 17801687500 | 271500 | 271500 | 272000 | 271500 | 135 |
| 498 | 20240405 | 102300 | 17765029500 | 271500 | 271500 | 272000 | 271500 | 92 |
| 499 | 20240405 | 102200 | 17740037000 | 271500 | 271500 | 272000 | 271500 | 91 |
| 500 | 20240405 | 102100 | 17715325500 | 271500 | 271500 | 272000 | 271500 | 170 |
| 501 | 20240405 | 102000 | 17669169000 | 271500 | 272000 | 272000 | 271500 | 72 |
| 502 | 20240405 | 101900 | 17649613500 | 272000 | 271500 | 272000 | 271500 | 243 |
| 503 | 20240405 | 101800 | 17583624000 | 271500 | 271500 | 271500 | 271500 | 59 |
| 504 | 20240405 | 101700 | 17567605500 | 271500 | 271500 | 271500 | 271000 | 197 |
| 505 | 20240405 | 101600 | 17514136000 | 271500 | 271500 | 271500 | 271000 | 416 |
| 506 | 20240405 | 101500 | 17401213000 | 271000 | 271000 | 271500 | 271000 | 475 |
| 507 | 20240405 | 101400 | 17272466500 | 271500 | 271500 | 271500 | 271000 | 230 |
| 508 | 20240405 | 101300 | 17210113000 | 271000 | 271000 | 271500 | 271000 | 51 |
| 509 | 20240405 | 101200 | 17196278500 | 271500 | 271500 | 271500 | 271000 | 75 |
| 510 | 20240405 | 101100 | 17175933500 | 271500 | 271000 | 271500 | 271000 | 224 |
| 511 | 20240405 | 101000 | 17115158000 | 271000 | 271000 | 271500 | 271000 | 144 |
| 512 | 20240405 | 100900 | 17076132500 | 271000 | 271000 | 271500 | 271000 | 520 |
| 513 | 20240405 | 100800 | 16935179000 | 271000 | 271000 | 271500 | 271000 | 1037 |
| 514 | 20240405 | 100700 | 16654043500 | 271000 | 271500 | 271500 | 271000 | 112 |
| 515 | 20240405 | 100600 | 16623676000 | 271500 | 271500 | 271500 | 271000 | 324 |
| 516 | 20240405 | 100500 | 16535857000 | 271500 | 271500 | 271500 | 271000 | 155 |
| 517 | 20240405 | 100400 | 16493807500 | 271500 | 271000 | 271500 | 271000 | 58 |
| 518 | 20240405 | 100300 | 16478078000 | 271500 | 272000 | 272000 | 271000 | 173 |
| 519 | 20240405 | 100200 | 16431175000 | 272000 | 271500 | 272000 | 271000 | 964 |
| 520 | 20240405 | 100100 | 16169480500 | 272000 | 272500 | 272500 | 271500 | 313 |
| 521 | 20240405 | 100000 | 16084389000 | 272500 | 272000 | 272500 | 271500 | 160 |
| 522 | 20240405 | 095900 | 16040866000 | 271500 | 272000 | 272500 | 271500 | 561 |
| 523 | 20240405 | 095800 | 15888275000 | 272000 | 271000 | 272000 | 271000 | 739 |
| 524 | 20240405 | 095700 | 15687703500 | 271500 | 271000 | 271500 | 271000 | 289 |
| 525 | 20240405 | 095600 | 15609372500 | 271000 | 271000 | 271500 | 271000 | 289 |
| 526 | 20240405 | 095500 | 15531048500 | 271000 | 270500 | 271000 | 270500 | 253 |
| 527 | 20240405 | 095400 | 15462486000 | 271000 | 271000 | 271500 | 271000 | 802 |
| 528 | 20240405 | 095300 | 15245138500 | 271500 | 271500 | 271500 | 271000 | 148 |
| 529 | 20240405 | 095200 | 15205029000 | 271000 | 271500 | 271500 | 271000 | 1260 |
| 530 | 20240405 | 095100 | 14863546500 | 271500 | 271500 | 271500 | 271000 | 161 |
| 531 | 20240405 | 095000 | 14819894000 | 271500 | 271500 | 271500 | 271000 | 387 |
| 532 | 20240405 | 094900 | 14714938500 | 271500 | 271000 | 271500 | 271000 | 244 |
| 533 | 20240405 | 094800 | 14648737500 | 271000 | 271000 | 271500 | 271000 | 126 |
| 534 | 20240405 | 094700 | 14614571000 | 271000 | 271500 | 271500 | 271000 | 239 |
| 535 | 20240405 | 094600 | 14549743000 | 271500 | 272000 | 272000 | 271000 | 736 |
| 536 | 20240405 | 094500 | 14349945000 | 271500 | 271500 | 272000 | 271000 | 783 |
| 537 | 20240405 | 094400 | 14137387000 | 271000 | 271500 | 271500 | 271000 | 245 |
| 538 | 20240405 | 094300 | 14070916500 | 271500 | 271000 | 271500 | 271000 | 677 |
| 539 | 20240405 | 094200 | 13887213500 | 271500 | 271500 | 272000 | 271500 | 984 |
| 540 | 20240405 | 094100 | 13620049000 | 271500 | 272000 | 272000 | 271500 | 205 |
| 541 | 20240405 | 094000 | 13564318000 | 272000 | 272000 | 272000 | 271500 | 348 |
| 542 | 20240405 | 093900 | 13469802000 | 271500 | 271500 | 271500 | 271000 | 438 |
| 543 | 20240405 | 093800 | 13350985500 | 271500 | 271500 | 272000 | 271500 | 824 |
| 544 | 20240405 | 093700 | 13127262000 | 271500 | 271500 | 272000 | 271500 | 392 |
| 545 | 20240405 | 093600 | 13020761500 | 271500 | 273000 | 273000 | 271500 | 1829 |
| 546 | 20240405 | 093500 | 12522930500 | 272500 | 273000 | 273000 | 272500 | 94 |
| 547 | 20240405 | 093400 | 12497300500 | 272500 | 272000 | 273000 | 272000 | 321 |
| 548 | 20240405 | 093300 | 12409933000 | 272500 | 272500 | 273000 | 272000 | 891 |
| 549 | 20240405 | 093200 | 12167146000 | 272500 | 273500 | 273500 | 272500 | 560 |
| 550 | 20240405 | 093100 | 12014277000 | 273500 | 273000 | 273500 | 272500 | 422 |
| 551 | 20240405 | 093000 | 11898972000 | 273000 | 272500 | 273500 | 272500 | 923 |
| 552 | 20240405 | 092900 | 11646910500 | 272500 | 273000 | 273000 | 272500 | 951 |
| 553 | 20240405 | 092800 | 11387661500 | 273000 | 272500 | 273500 | 272500 | 548 |
| 554 | 20240405 | 092700 | 11238075000 | 272500 | 273000 | 273500 | 272500 | 1024 |
| 555 | 20240405 | 092600 | 10958500000 | 273500 | 273000 | 273500 | 273000 | 354 |
| 556 | 20240405 | 092500 | 10861713500 | 273000 | 273000 | 273500 | 273000 | 777 |
| 557 | 20240405 | 092400 | 10649304000 | 273500 | 272000 | 273500 | 272000 | 998 |
| 558 | 20240405 | 092300 | 10376989500 | 272000 | 273000 | 273000 | 272000 | 469 |
| 559 | 20240405 | 092200 | 10249293500 | 272500 | 273000 | 273000 | 272500 | 421 |
| 560 | 20240405 | 092100 | 10134435500 | 272500 | 272500 | 273000 | 272500 | 195 |
| 561 | 20240405 | 092000 | 10081259500 | 273000 | 272000 | 273000 | 271500 | 1238 |
| 562 | 20240405 | 091900 | 9744210000 | 272000 | 272000 | 272500 | 272000 | 800 |
| 563 | 20240405 | 091800 | 9526580500 | 272000 | 273000 | 273000 | 272000 | 505 |
| 564 | 20240405 | 091700 | 9388864000 | 273500 | 272500 | 273500 | 272500 | 421 |
| 565 | 20240405 | 091600 | 9273886000 | 272500 | 272500 | 273000 | 272000 | 1049 |
| 566 | 20240405 | 091500 | 8988031500 | 272500 | 273000 | 273000 | 272000 | 690 |
| 567 | 20240405 | 091400 | 8800073000 | 273000 | 274000 | 274000 | 272500 | 2868 |
| 568 | 20240405 | 091300 | 8016931500 | 274000 | 274000 | 274500 | 273500 | 1655 |
| 569 | 20240405 | 091200 | 7563706000 | 274000 | 273500 | 274500 | 273000 | 1139 |
| 570 | 20240405 | 091100 | 7251751500 | 273500 | 273000 | 274000 | 273000 | 1072 |
| 571 | 20240405 | 091000 | 6958679000 | 273500 | 273500 | 273500 | 272000 | 842 |
| 572 | 20240405 | 090900 | 6728757500 | 273500 | 271000 | 274000 | 271000 | 969 |
| 573 | 20240405 | 090800 | 6465206500 | 271000 | 272500 | 272500 | 271000 | 1417 |
| 574 | 20240405 | 090700 | 6080326000 | 272000 | 272000 | 273000 | 272000 | 1482 |
| 575 | 20240405 | 090600 | 5676425500 | 272000 | 272500 | 272500 | 271500 | 1120 |
| 576 | 20240405 | 090500 | 5371720500 | 272000 | 274500 | 274500 | 272000 | 1610 |
| 577 | 20240405 | 090400 | 4932111000 | 274000 | 275500 | 276000 | 274000 | 2007 |
| 578 | 20240405 | 090300 | 4380410500 | 275500 | 275000 | 276000 | 274500 | 3304 |
| 579 | 20240405 | 090200 | 3470571500 | 275000 | 275500 | 275500 | 274000 | 2626 |
| 580 | 20240405 | 090100 | 2748717500 | 274000 | 272000 | 276000 | 271500 | 5342 |
| 581 | 20240405 | 090000 | 1286136000 | 272000 | 270500 | 272500 | 270000 | 4697 |