35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240408 | 185300 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 21185 |
| 3 | 20240408 | 185200 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 4 | 20240408 | 185100 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 5 | 20240408 | 185000 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 6 | 20240408 | 184900 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 7 | 20240408 | 184800 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 8 | 20240408 | 184700 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 9 | 20240408 | 184600 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 10 | 20240408 | 184500 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 11 | 20240408 | 184400 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 12 | 20240408 | 184300 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 13 | 20240408 | 184200 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 14 | 20240408 | 184100 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 15 | 20240408 | 184000 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 16 | 20240408 | 183900 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 17 | 20240408 | 183800 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 18 | 20240408 | 183700 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 19 | 20240408 | 183600 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 20 | 20240408 | 183500 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 21 | 20240408 | 183400 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 22 | 20240408 | 183300 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 23 | 20240408 | 183200 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 24 | 20240408 | 183100 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 25 | 20240408 | 183000 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 26 | 20240408 | 182900 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 27 | 20240408 | 182800 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 28 | 20240408 | 182700 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 29 | 20240408 | 182600 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 30 | 20240408 | 182500 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 31 | 20240408 | 182400 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 32 | 20240408 | 182300 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 21185 |
| 33 | 20240408 | 182200 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 34 | 20240408 | 182100 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 35 | 20240408 | 182000 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 36 | 20240408 | 181900 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 37 | 20240408 | 181800 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 38 | 20240408 | 181700 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 39 | 20240408 | 181600 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 40 | 20240408 | 181500 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 41 | 20240408 | 181400 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 42 | 20240408 | 181300 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 43 | 20240408 | 181200 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 44 | 20240408 | 181100 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 45 | 20240408 | 181000 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 46 | 20240408 | 180900 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 47 | 20240408 | 180800 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 48 | 20240408 | 180700 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 49 | 20240408 | 180600 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 50 | 20240408 | 180500 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 51 | 20240408 | 180400 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 52 | 20240408 | 180300 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 53 | 20240408 | 180200 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 54 | 20240408 | 180100 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 55 | 20240408 | 180000 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 56 | 20240408 | 175900 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 57 | 20240408 | 175800 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 58 | 20240408 | 175700 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 59 | 20240408 | 175600 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 60 | 20240408 | 175500 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 61 | 20240408 | 175400 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 62 | 20240408 | 175300 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 21185 |
| 63 | 20240408 | 175200 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 64 | 20240408 | 175100 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 65 | 20240408 | 175000 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 66 | 20240408 | 174900 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 67 | 20240408 | 174800 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 68 | 20240408 | 174700 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 69 | 20240408 | 174600 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 70 | 20240408 | 174500 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 71 | 20240408 | 174400 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 72 | 20240408 | 174300 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 73 | 20240408 | 174200 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 74 | 20240408 | 174100 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 75 | 20240408 | 174000 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 76 | 20240408 | 173900 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 77 | 20240408 | 173800 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 78 | 20240408 | 173700 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 79 | 20240408 | 173600 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 80 | 20240408 | 173500 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 81 | 20240408 | 173400 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 82 | 20240408 | 173300 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 83 | 20240408 | 173200 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 84 | 20240408 | 173100 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 85 | 20240408 | 173000 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 86 | 20240408 | 172900 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 87 | 20240408 | 172800 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 88 | 20240408 | 172700 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 89 | 20240408 | 172600 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 90 | 20240408 | 172500 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 91 | 20240408 | 172400 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 92 | 20240408 | 172300 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 21185 |
| 93 | 20240408 | 172200 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 94 | 20240408 | 172100 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 95 | 20240408 | 172000 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 96 | 20240408 | 171900 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 97 | 20240408 | 171800 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 98 | 20240408 | 171700 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 99 | 20240408 | 171600 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 100 | 20240408 | 171500 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 101 | 20240408 | 171400 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 102 | 20240408 | 171300 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 103 | 20240408 | 171200 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 104 | 20240408 | 171100 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 105 | 20240408 | 171000 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 106 | 20240408 | 170900 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 107 | 20240408 | 170800 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 108 | 20240408 | 170700 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 109 | 20240408 | 170600 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 110 | 20240408 | 170500 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 111 | 20240408 | 170400 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 112 | 20240408 | 170300 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 113 | 20240408 | 170200 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 114 | 20240408 | 170100 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 115 | 20240408 | 170000 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 116 | 20240408 | 165900 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 117 | 20240408 | 165800 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 118 | 20240408 | 165700 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 119 | 20240408 | 165600 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 120 | 20240408 | 165500 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 121 | 20240408 | 165400 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 122 | 20240408 | 165300 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 21185 |
| 123 | 20240408 | 165200 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 124 | 20240408 | 165100 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 125 | 20240408 | 165000 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 126 | 20240408 | 164900 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 127 | 20240408 | 164800 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 128 | 20240408 | 164700 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 129 | 20240408 | 164600 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 130 | 20240408 | 164500 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 131 | 20240408 | 164400 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 132 | 20240408 | 164300 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 133 | 20240408 | 164200 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 134 | 20240408 | 164100 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 135 | 20240408 | 164000 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 136 | 20240408 | 163900 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 137 | 20240408 | 163800 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 138 | 20240408 | 163700 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 139 | 20240408 | 163600 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 140 | 20240408 | 163500 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 141 | 20240408 | 163400 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 142 | 20240408 | 163300 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 143 | 20240408 | 163200 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 144 | 20240408 | 163100 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 145 | 20240408 | 163000 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 146 | 20240408 | 162900 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 147 | 20240408 | 162800 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 148 | 20240408 | 162700 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 149 | 20240408 | 162600 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 150 | 20240408 | 162500 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 151 | 20240408 | 162400 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 152 | 20240408 | 162300 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 21185 |
| 153 | 20240408 | 162200 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 154 | 20240408 | 162100 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 155 | 20240408 | 162000 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 156 | 20240408 | 161900 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 157 | 20240408 | 161800 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 158 | 20240408 | 161700 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 159 | 20240408 | 161600 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 160 | 20240408 | 161500 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 161 | 20240408 | 161400 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 162 | 20240408 | 161300 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 163 | 20240408 | 161200 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 164 | 20240408 | 161100 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 165 | 20240408 | 161000 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 166 | 20240408 | 160900 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 167 | 20240408 | 160800 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 168 | 20240408 | 160700 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 169 | 20240408 | 160600 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 170 | 20240408 | 160500 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 171 | 20240408 | 160400 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 172 | 20240408 | 160300 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 173 | 20240408 | 160200 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 174 | 20240408 | 160100 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 175 | 20240408 | 160000 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 176 | 20240408 | 155900 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 177 | 20240408 | 155800 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 178 | 20240408 | 155700 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 179 | 20240408 | 155600 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 180 | 20240408 | 155500 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 181 | 20240408 | 155400 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 182 | 20240408 | 155300 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 21185 |
| 183 | 20240408 | 155200 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 184 | 20240408 | 155100 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 185 | 20240408 | 155000 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 186 | 20240408 | 154900 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 187 | 20240408 | 154800 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 188 | 20240408 | 154700 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 189 | 20240408 | 154600 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 190 | 20240408 | 154500 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 191 | 20240408 | 154400 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 192 | 20240408 | 154300 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 193 | 20240408 | 154200 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 194 | 20240408 | 154100 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 195 | 20240408 | 154000 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 196 | 20240408 | 153900 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 197 | 20240408 | 153800 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 198 | 20240408 | 153700 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 199 | 20240408 | 153600 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 200 | 20240408 | 153500 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 201 | 20240408 | 153400 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 202 | 20240408 | 153300 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 203 | 20240408 | 153200 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 204 | 20240408 | 153100 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 205 | 20240408 | 153000 | 142324024000 | 212000 | 212000 | 212000 | 212000 | 21185 |
| 206 | 20240408 | 152900 | 137832804000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 207 | 20240408 | 152800 | 137832804000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 208 | 20240408 | 152700 | 137832804000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 209 | 20240408 | 152600 | 137832804000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 210 | 20240408 | 152500 | 137832804000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 211 | 20240408 | 152400 | 137832804000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 212 | 20240408 | 152300 | 137832804000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 213 | 20240408 | 152200 | 137832804000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 214 | 20240408 | 152100 | 137832804000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 215 | 20240408 | 152000 | 137832804000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 216 | 20240408 | 151900 | 137832804000 | 212500 | 213500 | 213500 | 212500 | 5011 |
| 217 | 20240408 | 151800 | 136765494500 | 213500 | 213500 | 214000 | 213500 | 5233 |
| 218 | 20240408 | 151700 | 135647722000 | 213500 | 213500 | 214000 | 213500 | 1100 |
| 219 | 20240408 | 151600 | 135412837000 | 213500 | 213500 | 214000 | 213000 | 1471 |
| 220 | 20240408 | 151500 | 135098762000 | 213500 | 213500 | 214000 | 213000 | 2557 |
| 221 | 20240408 | 151400 | 134552775500 | 213500 | 214000 | 214000 | 213500 | 633 |
| 222 | 20240408 | 151300 | 134417499500 | 213500 | 213500 | 214000 | 213500 | 3200 |
| 223 | 20240408 | 151200 | 133734266500 | 213000 | 213000 | 213500 | 213000 | 516 |
| 224 | 20240408 | 151100 | 133624321500 | 213000 | 213500 | 214000 | 213000 | 1882 |
| 225 | 20240408 | 151000 | 133222546500 | 213500 | 213500 | 214000 | 213000 | 2318 |
| 226 | 20240408 | 150900 | 132727607500 | 213500 | 213500 | 214000 | 213500 | 1238 |
| 227 | 20240408 | 150800 | 132463274000 | 213500 | 213500 | 214000 | 213500 | 1344 |
| 228 | 20240408 | 150700 | 132176303000 | 213500 | 213500 | 214000 | 213500 | 1949 |
| 229 | 20240408 | 150600 | 131760168000 | 213500 | 213500 | 214000 | 213500 | 747 |
| 230 | 20240408 | 150500 | 131600664500 | 213500 | 213000 | 214000 | 213000 | 1052 |
| 231 | 20240408 | 150400 | 131376152000 | 213500 | 213500 | 214000 | 213000 | 1461 |
| 232 | 20240408 | 150300 | 131064207000 | 213500 | 213500 | 214000 | 213500 | 749 |
| 233 | 20240408 | 150200 | 130904239000 | 213500 | 213500 | 214000 | 213000 | 1109 |
| 234 | 20240408 | 150100 | 130667508000 | 213500 | 214000 | 214000 | 213500 | 458 |
| 235 | 20240408 | 150000 | 130569702000 | 213500 | 214000 | 214000 | 213000 | 1666 |
| 236 | 20240408 | 145900 | 130213987000 | 214000 | 213500 | 214000 | 213500 | 470 |
| 237 | 20240408 | 145800 | 130113601000 | 214000 | 213500 | 214000 | 213500 | 901 |
| 238 | 20240408 | 145700 | 129921101500 | 213500 | 213500 | 214000 | 213500 | 696 |
| 239 | 20240408 | 145600 | 129772309000 | 214000 | 213500 | 214000 | 213000 | 728 |
| 240 | 20240408 | 145500 | 129616837000 | 213500 | 213500 | 214000 | 213500 | 856 |
| 241 | 20240408 | 145400 | 129434033500 | 213500 | 214000 | 214000 | 213500 | 650 |
| 242 | 20240408 | 145300 | 129295082500 | 214000 | 213500 | 214000 | 213000 | 1379 |
| 243 | 20240408 | 145200 | 129000709000 | 213000 | 213000 | 213500 | 213000 | 1681 |
| 244 | 20240408 | 145100 | 128642588500 | 213000 | 213000 | 213500 | 213000 | 860 |
| 245 | 20240408 | 145000 | 128459379000 | 213500 | 213500 | 213500 | 213000 | 1868 |
| 246 | 20240408 | 144900 | 128060739000 | 213000 | 213000 | 213500 | 213000 | 345 |
| 247 | 20240408 | 144800 | 127987220000 | 213000 | 213000 | 213500 | 213000 | 646 |
| 248 | 20240408 | 144700 | 127849559000 | 213500 | 213000 | 213500 | 213000 | 977 |
| 249 | 20240408 | 144600 | 127641406500 | 213000 | 213500 | 214000 | 213000 | 911 |
| 250 | 20240408 | 144500 | 127446823500 | 214000 | 213500 | 214000 | 213500 | 1178 |
| 251 | 20240408 | 144400 | 127195155500 | 213500 | 214000 | 214000 | 213500 | 466 |
| 252 | 20240408 | 144300 | 127095584000 | 214000 | 214500 | 214500 | 214000 | 746 |
| 253 | 20240408 | 144200 | 126935910500 | 214000 | 214500 | 214500 | 214000 | 1019 |
| 254 | 20240408 | 144100 | 126717559000 | 214000 | 214500 | 214500 | 214000 | 513 |
| 255 | 20240408 | 144000 | 126607669000 | 214500 | 213500 | 214500 | 213500 | 441 |
| 256 | 20240408 | 143900 | 126513356500 | 214000 | 214000 | 214500 | 214000 | 792 |
| 257 | 20240408 | 143800 | 126343821000 | 214500 | 214500 | 214500 | 214000 | 1614 |
| 258 | 20240408 | 143700 | 125997672000 | 214500 | 213500 | 214500 | 213000 | 3055 |
| 259 | 20240408 | 143600 | 125344303500 | 213000 | 213500 | 214000 | 213000 | 828 |
| 260 | 20240408 | 143500 | 125167743500 | 213500 | 213000 | 214000 | 212500 | 3370 |
| 261 | 20240408 | 143400 | 124448543500 | 213000 | 212500 | 213000 | 212500 | 989 |
| 262 | 20240408 | 143300 | 124238006500 | 213000 | 212500 | 213000 | 212500 | 1664 |
| 263 | 20240408 | 143200 | 123884341500 | 212500 | 213000 | 213000 | 212500 | 969 |
| 264 | 20240408 | 143100 | 123678226500 | 212500 | 213000 | 213000 | 212500 | 847 |
| 265 | 20240408 | 143000 | 123498041000 | 213000 | 213500 | 213500 | 213000 | 885 |
| 266 | 20240408 | 142900 | 123309326000 | 213000 | 213000 | 213500 | 213000 | 555 |
| 267 | 20240408 | 142800 | 123191072500 | 213000 | 213000 | 213500 | 213000 | 374 |
| 268 | 20240408 | 142700 | 123111349000 | 213000 | 213000 | 213500 | 213000 | 394 |
| 269 | 20240408 | 142600 | 123027366000 | 213000 | 213000 | 213500 | 213000 | 1365 |
| 270 | 20240408 | 142500 | 122736005000 | 213000 | 213500 | 214000 | 213000 | 730 |
| 271 | 20240408 | 142400 | 122580252500 | 213500 | 213500 | 214000 | 213500 | 565 |
| 272 | 20240408 | 142300 | 122459567500 | 214000 | 213000 | 214000 | 212500 | 3802 |
| 273 | 20240408 | 142200 | 121649467000 | 213000 | 212500 | 213000 | 212000 | 1156 |
| 274 | 20240408 | 142100 | 121403821000 | 213000 | 212500 | 213000 | 212500 | 482 |
| 275 | 20240408 | 142000 | 121301297000 | 213000 | 212500 | 213000 | 212000 | 853 |
| 276 | 20240408 | 141900 | 121120133500 | 212500 | 212000 | 212500 | 212000 | 396 |
| 277 | 20240408 | 141800 | 121036066500 | 212000 | 212500 | 212500 | 212000 | 650 |
| 278 | 20240408 | 141700 | 120898048500 | 212500 | 211500 | 213000 | 211500 | 3500 |
| 279 | 20240408 | 141600 | 120154898500 | 211500 | 211000 | 212000 | 211000 | 1577 |
| 280 | 20240408 | 141500 | 119821532500 | 211000 | 211000 | 211500 | 211000 | 563 |
| 281 | 20240408 | 141400 | 119702729000 | 211000 | 210000 | 211500 | 210000 | 3656 |
| 282 | 20240408 | 141300 | 118933020500 | 210000 | 210500 | 210500 | 210000 | 11105 |
| 283 | 20240408 | 141200 | 116599190500 | 210500 | 211000 | 211000 | 210500 | 929 |
| 284 | 20240408 | 141100 | 116403269500 | 211000 | 211000 | 211500 | 211000 | 825 |
| 285 | 20240408 | 141000 | 116229163000 | 211000 | 211500 | 211500 | 211000 | 387 |
| 286 | 20240408 | 140900 | 116147493000 | 211000 | 211000 | 211500 | 211000 | 309 |
| 287 | 20240408 | 140800 | 116082279500 | 211000 | 211000 | 211500 | 211000 | 682 |
| 288 | 20240408 | 140700 | 115938198000 | 211000 | 211000 | 211500 | 211000 | 388 |
| 289 | 20240408 | 140600 | 115856306000 | 211500 | 211000 | 211500 | 211000 | 411 |
| 290 | 20240408 | 140500 | 115769450000 | 211500 | 211000 | 211500 | 210500 | 864 |
| 291 | 20240408 | 140400 | 115587255500 | 210500 | 210500 | 211000 | 210500 | 482 |
| 292 | 20240408 | 140300 | 115485707000 | 211000 | 211000 | 211000 | 210500 | 966 |
| 293 | 20240408 | 140200 | 115282266000 | 210500 | 211000 | 211500 | 210500 | 238 |
| 294 | 20240408 | 140100 | 115232073000 | 210500 | 211000 | 212000 | 210500 | 1734 |
| 295 | 20240408 | 140000 | 114865892000 | 211000 | 211000 | 211500 | 210500 | 989 |
| 296 | 20240408 | 135900 | 114657292000 | 210500 | 210500 | 211000 | 210500 | 1605 |
| 297 | 20240408 | 135800 | 114318918500 | 211000 | 211000 | 211500 | 210500 | 2595 |
| 298 | 20240408 | 135700 | 113771082000 | 211000 | 211500 | 211500 | 211000 | 271 |
| 299 | 20240408 | 135600 | 113713894000 | 211000 | 211000 | 211500 | 211000 | 548 |
| 300 | 20240408 | 135500 | 113598189000 | 211000 | 211500 | 212000 | 211000 | 800 |
| 301 | 20240408 | 135400 | 113429074000 | 212000 | 211000 | 212000 | 211000 | 1779 |
| 302 | 20240408 | 135300 | 113053084500 | 211500 | 211000 | 211500 | 211000 | 522 |
| 303 | 20240408 | 135200 | 112942917000 | 211000 | 211000 | 211500 | 211000 | 644 |
| 304 | 20240408 | 135100 | 112807021000 | 211000 | 211000 | 211500 | 211000 | 367 |
| 305 | 20240408 | 135000 | 112729561000 | 211000 | 211500 | 211500 | 210500 | 1158 |
| 306 | 20240408 | 134900 | 112485337000 | 211000 | 211000 | 211500 | 211000 | 553 |
| 307 | 20240408 | 134800 | 112368633000 | 211000 | 211500 | 211500 | 211000 | 628 |
| 308 | 20240408 | 134700 | 112236088500 | 211500 | 211500 | 211500 | 211000 | 158 |
| 309 | 20240408 | 134600 | 112202707000 | 211500 | 211500 | 211500 | 211000 | 476 |
| 310 | 20240408 | 134500 | 112102129500 | 211500 | 211000 | 211500 | 211000 | 1415 |
| 311 | 20240408 | 134400 | 111803479500 | 211500 | 211500 | 212000 | 211000 | 1464 |
| 312 | 20240408 | 134300 | 111494350500 | 211500 | 211500 | 212000 | 211500 | 587 |
| 313 | 20240408 | 134200 | 111370116500 | 212000 | 211500 | 212000 | 211000 | 2146 |
| 314 | 20240408 | 134100 | 110916028000 | 211500 | 211000 | 211500 | 211000 | 315 |
| 315 | 20240408 | 134000 | 110849465500 | 211500 | 211000 | 211500 | 210500 | 4215 |
| 316 | 20240408 | 133900 | 109961020500 | 210500 | 210500 | 211000 | 210500 | 2673 |
| 317 | 20240408 | 133800 | 109398335000 | 210500 | 210500 | 211000 | 210500 | 810 |
| 318 | 20240408 | 133700 | 109227759500 | 210500 | 211000 | 211500 | 210500 | 3858 |
| 319 | 20240408 | 133600 | 108413951000 | 211000 | 211000 | 211500 | 211000 | 3195 |
| 320 | 20240408 | 133500 | 107739759000 | 211500 | 211500 | 211500 | 211000 | 1190 |
| 321 | 20240408 | 133400 | 107488502500 | 211500 | 211500 | 212000 | 211500 | 4273 |
| 322 | 20240408 | 133300 | 106584733000 | 211500 | 212000 | 212500 | 211500 | 643 |
| 323 | 20240408 | 133200 | 106448485000 | 212000 | 212000 | 212500 | 212000 | 1482 |
| 324 | 20240408 | 133100 | 106134279500 | 212500 | 212000 | 212500 | 212000 | 1177 |
| 325 | 20240408 | 133000 | 105884637500 | 212500 | 212000 | 212500 | 212000 | 943 |
| 326 | 20240408 | 132900 | 105684685000 | 212000 | 212000 | 212500 | 212000 | 776 |
| 327 | 20240408 | 132800 | 105520152000 | 212000 | 213000 | 213000 | 212000 | 1579 |
| 328 | 20240408 | 132700 | 105184609000 | 213000 | 213000 | 213000 | 212500 | 497 |
| 329 | 20240408 | 132600 | 105078967500 | 213000 | 212500 | 213000 | 212500 | 857 |
| 330 | 20240408 | 132500 | 104896827000 | 212500 | 212500 | 213000 | 212500 | 483 |
| 331 | 20240408 | 132400 | 104794164000 | 212500 | 212500 | 213000 | 212500 | 230 |
| 332 | 20240408 | 132300 | 104745274500 | 212500 | 212500 | 213000 | 212500 | 858 |
| 333 | 20240408 | 132200 | 104562752000 | 212500 | 212500 | 213000 | 212500 | 319 |
| 334 | 20240408 | 132100 | 104494957000 | 212500 | 212500 | 213000 | 212500 | 365 |
| 335 | 20240408 | 132000 | 104417388000 | 212500 | 212500 | 213000 | 212500 | 585 |
| 336 | 20240408 | 131900 | 104292994000 | 213000 | 213000 | 213500 | 212500 | 856 |
| 337 | 20240408 | 131800 | 104110696500 | 213500 | 213500 | 213500 | 213000 | 1279 |
| 338 | 20240408 | 131700 | 103838078000 | 213000 | 213000 | 213500 | 213000 | 266 |
| 339 | 20240408 | 131600 | 103781414000 | 213000 | 213500 | 213500 | 213000 | 242 |
| 340 | 20240408 | 131500 | 103729827500 | 213500 | 213000 | 213500 | 213000 | 277 |
| 341 | 20240408 | 131400 | 103670747500 | 213500 | 213000 | 213500 | 213000 | 143 |
| 342 | 20240408 | 131300 | 103640281500 | 213000 | 213000 | 213500 | 213000 | 311 |
| 343 | 20240408 | 131200 | 103574008000 | 213000 | 213500 | 213500 | 213000 | 184 |
| 344 | 20240408 | 131100 | 103534802000 | 213000 | 214000 | 214000 | 213000 | 758 |
| 345 | 20240408 | 131000 | 103372949500 | 214000 | 214500 | 214500 | 214000 | 879 |
| 346 | 20240408 | 130900 | 103184808500 | 214500 | 214000 | 214500 | 214000 | 112 |
| 347 | 20240408 | 130800 | 103160823000 | 214000 | 214500 | 215000 | 214000 | 686 |
| 348 | 20240408 | 130700 | 103013685000 | 214500 | 214500 | 215000 | 214500 | 313 |
| 349 | 20240408 | 130600 | 102946533500 | 214500 | 215000 | 215000 | 214500 | 76 |
| 350 | 20240408 | 130500 | 102930209000 | 214500 | 214500 | 215000 | 214500 | 47 |
| 351 | 20240408 | 130400 | 102920117500 | 215000 | 215000 | 215500 | 214500 | 660 |
| 352 | 20240408 | 130300 | 102778240500 | 215000 | 214500 | 215000 | 214500 | 1167 |
| 353 | 20240408 | 130200 | 102527345500 | 214500 | 215000 | 215500 | 214500 | 557 |
| 354 | 20240408 | 130100 | 102407619000 | 215000 | 215500 | 215500 | 215000 | 340 |
| 355 | 20240408 | 130000 | 102334429500 | 215500 | 214000 | 215500 | 214000 | 5188 |
| 356 | 20240408 | 125900 | 101219919500 | 214500 | 214000 | 214500 | 213500 | 708 |
| 357 | 20240408 | 125800 | 101068401500 | 214000 | 213500 | 214000 | 213500 | 359 |
| 358 | 20240408 | 125700 | 100991614500 | 214000 | 214000 | 214500 | 213500 | 1360 |
| 359 | 20240408 | 125600 | 100700592000 | 214000 | 214000 | 214500 | 214000 | 424 |
| 360 | 20240408 | 125500 | 100609839500 | 214000 | 214000 | 214500 | 214000 | 272 |
| 361 | 20240408 | 125400 | 100551593000 | 214500 | 214000 | 214500 | 213500 | 1674 |
| 362 | 20240408 | 125300 | 100193166500 | 214000 | 214000 | 214000 | 213500 | 74 |
| 363 | 20240408 | 125200 | 100177346000 | 214000 | 214000 | 214000 | 213500 | 166 |
| 364 | 20240408 | 125100 | 100141832500 | 214000 | 213000 | 214000 | 213000 | 1901 |
| 365 | 20240408 | 125000 | 99736012500 | 213000 | 212500 | 213500 | 212500 | 628 |
| 366 | 20240408 | 124900 | 99602240000 | 212500 | 213000 | 213000 | 212500 | 100 |
| 367 | 20240408 | 124800 | 99580960000 | 212500 | 213000 | 213000 | 212500 | 41 |
| 368 | 20240408 | 124700 | 99572240000 | 213000 | 212500 | 213000 | 212000 | 367 |
| 369 | 20240408 | 124600 | 99494289000 | 212500 | 212000 | 212500 | 212000 | 553 |
| 370 | 20240408 | 124500 | 99376844500 | 212500 | 212000 | 212500 | 211500 | 4565 |
| 371 | 20240408 | 124400 | 98409754500 | 212000 | 212000 | 212500 | 212000 | 3380 |
| 372 | 20240408 | 124300 | 97693142000 | 212000 | 212000 | 212500 | 212000 | 999 |
| 373 | 20240408 | 124200 | 97481333500 | 212500 | 213000 | 213000 | 212000 | 6154 |
| 374 | 20240408 | 124100 | 96174209000 | 212500 | 212500 | 213000 | 212500 | 2244 |
| 375 | 20240408 | 124000 | 95697326000 | 212500 | 213000 | 213000 | 212500 | 635 |
| 376 | 20240408 | 123900 | 95562342000 | 212500 | 212500 | 213000 | 212500 | 171 |
| 377 | 20240408 | 123800 | 95525967000 | 213000 | 213500 | 213500 | 213000 | 280 |
| 378 | 20240408 | 123700 | 95466313500 | 213000 | 213000 | 213500 | 212500 | 339 |
| 379 | 20240408 | 123600 | 95394114000 | 213500 | 213000 | 213500 | 212500 | 1251 |
| 380 | 20240408 | 123500 | 95127791500 | 213000 | 212500 | 213000 | 212500 | 188 |
| 381 | 20240408 | 123400 | 95087803000 | 212500 | 212500 | 213000 | 212500 | 621 |
| 382 | 20240408 | 123300 | 94955801000 | 212500 | 212500 | 213000 | 212500 | 249 |
| 383 | 20240408 | 123200 | 94902829000 | 213000 | 212500 | 213000 | 212500 | 257 |
| 384 | 20240408 | 123100 | 94848167500 | 212500 | 213000 | 213000 | 212500 | 171 |
| 385 | 20240408 | 123000 | 94811817500 | 213000 | 213000 | 213000 | 212500 | 138 |
| 386 | 20240408 | 122900 | 94782444500 | 212500 | 213500 | 213500 | 212500 | 1158 |
| 387 | 20240408 | 122800 | 94535931500 | 213000 | 213000 | 213500 | 213000 | 162 |
| 388 | 20240408 | 122700 | 94501406000 | 213500 | 213000 | 213500 | 213000 | 313 |
| 389 | 20240408 | 122600 | 94434644000 | 213000 | 213000 | 213500 | 213000 | 135 |
| 390 | 20240408 | 122500 | 94405887000 | 213000 | 213000 | 213500 | 213000 | 1293 |
| 391 | 20240408 | 122400 | 94130455000 | 213000 | 213000 | 213500 | 213000 | 1327 |
| 392 | 20240408 | 122300 | 93847778500 | 213000 | 213500 | 213500 | 213000 | 192 |
| 393 | 20240408 | 122200 | 93806875000 | 213500 | 213000 | 213500 | 213000 | 219 |
| 394 | 20240408 | 122100 | 93760153000 | 213000 | 213500 | 213500 | 213000 | 143 |
| 395 | 20240408 | 122000 | 93729690000 | 213500 | 213000 | 213500 | 213000 | 140 |
| 396 | 20240408 | 121900 | 93699836000 | 213500 | 213500 | 214000 | 213000 | 557 |
| 397 | 20240408 | 121800 | 93581135500 | 213500 | 213500 | 214000 | 213500 | 299 |
| 398 | 20240408 | 121700 | 93517290000 | 213500 | 214000 | 214000 | 213500 | 130 |
| 399 | 20240408 | 121600 | 93489498000 | 213500 | 213500 | 214000 | 213500 | 64 |
| 400 | 20240408 | 121500 | 93475819500 | 214000 | 213500 | 214000 | 213500 | 108 |
| 401 | 20240408 | 121400 | 93452751000 | 213500 | 213500 | 214000 | 213500 | 153 |
| 402 | 20240408 | 121300 | 93420075000 | 214000 | 213500 | 214000 | 213500 | 336 |
| 403 | 20240408 | 121200 | 93348320000 | 213500 | 213000 | 214000 | 213000 | 96 |
| 404 | 20240408 | 121100 | 93327826500 | 214000 | 213500 | 214000 | 213000 | 1455 |
| 405 | 20240408 | 121000 | 93017171000 | 213000 | 213000 | 213500 | 213000 | 184 |
| 406 | 20240408 | 120900 | 92977957000 | 213000 | 213000 | 213500 | 213000 | 85 |
| 407 | 20240408 | 120800 | 92959819500 | 213000 | 213500 | 213500 | 213000 | 530 |
| 408 | 20240408 | 120700 | 92846686500 | 213500 | 213500 | 213500 | 213000 | 510 |
| 409 | 20240408 | 120600 | 92737820000 | 213500 | 213500 | 213500 | 213000 | 227 |
| 410 | 20240408 | 120500 | 92689396000 | 213000 | 213000 | 213500 | 213000 | 195 |
| 411 | 20240408 | 120400 | 92647800000 | 213000 | 213000 | 213500 | 212500 | 414 |
| 412 | 20240408 | 120300 | 92559607000 | 213000 | 212500 | 213000 | 212500 | 961 |
| 413 | 20240408 | 120200 | 92354962500 | 213000 | 212500 | 213000 | 212500 | 496 |
| 414 | 20240408 | 120100 | 92249441000 | 213000 | 212500 | 213000 | 212500 | 269 |
| 415 | 20240408 | 120000 | 92192172500 | 212500 | 212500 | 213000 | 212500 | 434 |
| 416 | 20240408 | 115900 | 92099840500 | 213000 | 213000 | 213000 | 212500 | 366 |
| 417 | 20240408 | 115800 | 92021995000 | 212500 | 212500 | 213000 | 212500 | 284 |
| 418 | 20240408 | 115700 | 91961581000 | 213000 | 213000 | 213000 | 212500 | 407 |
| 419 | 20240408 | 115600 | 91874977500 | 213000 | 212500 | 213000 | 212500 | 503 |
| 420 | 20240408 | 115500 | 91767986000 | 212500 | 213000 | 213500 | 212500 | 1384 |
| 421 | 20240408 | 115400 | 91473257000 | 213000 | 213000 | 213500 | 213000 | 466 |
| 422 | 20240408 | 115300 | 91373988500 | 213000 | 213000 | 213500 | 213000 | 2480 |
| 423 | 20240408 | 115200 | 90845723500 | 213000 | 213000 | 213500 | 213000 | 2117 |
| 424 | 20240408 | 115100 | 90394718000 | 213500 | 214500 | 214500 | 213000 | 3524 |
| 425 | 20240408 | 115000 | 89641675000 | 214500 | 214500 | 214500 | 214000 | 421 |
| 426 | 20240408 | 114900 | 89551546000 | 214000 | 214000 | 214500 | 214000 | 373 |
| 427 | 20240408 | 114800 | 89471671500 | 214000 | 214500 | 214500 | 214000 | 1034 |
| 428 | 20240408 | 114700 | 89249920500 | 214500 | 215000 | 215000 | 214500 | 58 |
| 429 | 20240408 | 114600 | 89237471000 | 215000 | 214500 | 215000 | 214500 | 551 |
| 430 | 20240408 | 114500 | 89119028500 | 214500 | 214500 | 215000 | 214500 | 188 |
| 431 | 20240408 | 114400 | 89078694000 | 214500 | 215000 | 215500 | 214500 | 170 |
| 432 | 20240408 | 114300 | 89042147000 | 215500 | 215000 | 215500 | 215000 | 160 |
| 433 | 20240408 | 114200 | 89007738000 | 215500 | 215000 | 215500 | 215000 | 315 |
| 434 | 20240408 | 114100 | 88940012000 | 215500 | 214500 | 215500 | 214500 | 908 |
| 435 | 20240408 | 114000 | 88744950000 | 214500 | 214500 | 215000 | 214500 | 374 |
| 436 | 20240408 | 113900 | 88664726500 | 214500 | 215000 | 215000 | 214500 | 377 |
| 437 | 20240408 | 113800 | 88583832000 | 214500 | 214500 | 215000 | 214500 | 316 |
| 438 | 20240408 | 113700 | 88516021500 | 214500 | 214500 | 215000 | 214000 | 282 |
| 439 | 20240408 | 113600 | 88455552000 | 214500 | 215000 | 215000 | 214500 | 1655 |
| 440 | 20240408 | 113500 | 88100528500 | 214500 | 214500 | 215000 | 214500 | 200 |
| 441 | 20240408 | 113400 | 88057600000 | 214500 | 214500 | 215000 | 214500 | 646 |
| 442 | 20240408 | 113300 | 87918871000 | 214500 | 214500 | 215000 | 214500 | 236 |
| 443 | 20240408 | 113200 | 87868236000 | 214500 | 215000 | 215000 | 214500 | 230 |
| 444 | 20240408 | 113100 | 87818871000 | 214500 | 215000 | 215000 | 214500 | 311 |
| 445 | 20240408 | 113000 | 87752022500 | 215000 | 214500 | 215000 | 214500 | 148 |
| 446 | 20240408 | 112900 | 87720253000 | 214500 | 215000 | 215000 | 214500 | 159 |
| 447 | 20240408 | 112800 | 87686124000 | 214500 | 214500 | 215500 | 214500 | 739 |
| 448 | 20240408 | 112700 | 87527279000 | 215000 | 214500 | 215000 | 214500 | 86 |
| 449 | 20240408 | 112600 | 87508805500 | 214500 | 215000 | 215000 | 214500 | 298 |
| 450 | 20240408 | 112500 | 87444845500 | 215000 | 215000 | 215000 | 214500 | 542 |
| 451 | 20240408 | 112400 | 87328341000 | 215000 | 214500 | 215000 | 214500 | 767 |
| 452 | 20240408 | 112300 | 87163743000 | 214500 | 215000 | 215500 | 214500 | 1007 |
| 453 | 20240408 | 112200 | 86947392000 | 215000 | 215000 | 215500 | 215000 | 262 |
| 454 | 20240408 | 112100 | 86891028500 | 215000 | 215000 | 215500 | 215000 | 171 |
| 455 | 20240408 | 112000 | 86854224000 | 215000 | 215500 | 215500 | 215000 | 127 |
| 456 | 20240408 | 111900 | 86826902000 | 215000 | 215500 | 215500 | 215000 | 381 |
| 457 | 20240408 | 111800 | 86744967000 | 215500 | 215000 | 215500 | 215000 | 215 |
| 458 | 20240408 | 111700 | 86698660500 | 215000 | 215000 | 215500 | 215000 | 145 |
| 459 | 20240408 | 111600 | 86667471500 | 215000 | 214500 | 215500 | 214500 | 617 |
| 460 | 20240408 | 111500 | 86534799500 | 214500 | 215500 | 215500 | 214500 | 1579 |
| 461 | 20240408 | 111400 | 86195297000 | 215000 | 215500 | 215500 | 215000 | 129 |
| 462 | 20240408 | 111300 | 86167525500 | 215500 | 215500 | 215500 | 215000 | 109 |
| 463 | 20240408 | 111200 | 86144077500 | 215000 | 215000 | 215500 | 215000 | 165 |
| 464 | 20240408 | 111100 | 86108584000 | 215000 | 215000 | 215500 | 215000 | 109 |
| 465 | 20240408 | 111000 | 86085130000 | 215000 | 215500 | 215500 | 215000 | 154 |
| 466 | 20240408 | 110900 | 86051982500 | 215500 | 215500 | 215500 | 215000 | 130 |
| 467 | 20240408 | 110800 | 86024007500 | 215500 | 215000 | 215500 | 214500 | 344 |
| 468 | 20240408 | 110700 | 85950039500 | 214500 | 214500 | 215000 | 214500 | 722 |
| 469 | 20240408 | 110600 | 85794928000 | 214500 | 214500 | 215000 | 214500 | 195 |
| 470 | 20240408 | 110500 | 85753019500 | 214500 | 214500 | 215000 | 214000 | 398 |
| 471 | 20240408 | 110400 | 85667648500 | 214000 | 214000 | 214500 | 214000 | 155 |
| 472 | 20240408 | 110300 | 85634453000 | 214500 | 213500 | 214500 | 213500 | 1110 |
| 473 | 20240408 | 110200 | 85396708500 | 213500 | 214000 | 214500 | 213500 | 1142 |
| 474 | 20240408 | 110100 | 85152353500 | 214000 | 214000 | 214500 | 214000 | 463 |
| 475 | 20240408 | 110000 | 85053258000 | 214000 | 215000 | 215000 | 214000 | 855 |
| 476 | 20240408 | 105900 | 84869855500 | 215000 | 215000 | 215000 | 214500 | 1067 |
| 477 | 20240408 | 105800 | 84640924000 | 215000 | 215000 | 215000 | 214500 | 462 |
| 478 | 20240408 | 105700 | 84541755000 | 215000 | 215000 | 215000 | 214500 | 266 |
| 479 | 20240408 | 105600 | 84484601500 | 215000 | 214500 | 215000 | 214000 | 873 |
| 480 | 20240408 | 105500 | 84297280500 | 214500 | 214000 | 214500 | 214000 | 385 |
| 481 | 20240408 | 105400 | 84214808000 | 214000 | 214500 | 214500 | 214000 | 358 |
| 482 | 20240408 | 105300 | 84138080000 | 214000 | 214500 | 214500 | 214000 | 125 |
| 483 | 20240408 | 105200 | 84111281000 | 214000 | 214500 | 214500 | 214000 | 284 |
| 484 | 20240408 | 105100 | 84050400000 | 214500 | 213500 | 214500 | 213500 | 742 |
| 485 | 20240408 | 105000 | 83891454500 | 214000 | 214000 | 214000 | 213500 | 747 |
| 486 | 20240408 | 104900 | 83731617500 | 213500 | 213500 | 214000 | 213500 | 269 |
| 487 | 20240408 | 104800 | 83674136500 | 214000 | 213500 | 214000 | 213500 | 206 |
| 488 | 20240408 | 104700 | 83630093000 | 214000 | 214000 | 214000 | 213500 | 2317 |
| 489 | 20240408 | 104600 | 83134337500 | 214000 | 213500 | 214000 | 213000 | 346 |
| 490 | 20240408 | 104500 | 83060432500 | 213500 | 212500 | 213500 | 212500 | 1407 |
| 491 | 20240408 | 104400 | 82760559000 | 212500 | 213500 | 213500 | 212500 | 1271 |
| 492 | 20240408 | 104300 | 82489761500 | 213500 | 213000 | 213500 | 213000 | 807 |
| 493 | 20240408 | 104200 | 82317799000 | 213500 | 214000 | 214000 | 213000 | 2361 |
| 494 | 20240408 | 104100 | 81814504500 | 213500 | 213500 | 214000 | 213500 | 407 |
| 495 | 20240408 | 104000 | 81727590500 | 213500 | 214000 | 214000 | 213500 | 376 |
| 496 | 20240408 | 103900 | 81647172500 | 214000 | 213000 | 214500 | 212500 | 3489 |
| 497 | 20240408 | 103800 | 80902625000 | 213000 | 214000 | 214000 | 213000 | 5871 |
| 498 | 20240408 | 103700 | 79650355000 | 214000 | 214500 | 214500 | 213500 | 2869 |
| 499 | 20240408 | 103600 | 79036198000 | 214500 | 214000 | 214500 | 214000 | 703 |
| 500 | 20240408 | 103500 | 78885526500 | 214000 | 214000 | 214500 | 214000 | 582 |
| 501 | 20240408 | 103400 | 78760791000 | 214000 | 215000 | 215000 | 214000 | 1056 |
| 502 | 20240408 | 103300 | 78534346000 | 215000 | 214500 | 215000 | 214000 | 1797 |
| 503 | 20240408 | 103200 | 78149364500 | 214500 | 215500 | 215500 | 214000 | 2585 |
| 504 | 20240408 | 103100 | 77594494000 | 215500 | 215000 | 215500 | 215000 | 527 |
| 505 | 20240408 | 103000 | 77481003500 | 215500 | 215500 | 215500 | 214500 | 801 |
| 506 | 20240408 | 102900 | 77308878000 | 215500 | 214500 | 215500 | 214000 | 5532 |
| 507 | 20240408 | 102800 | 76121330500 | 214500 | 214000 | 215000 | 214000 | 938 |
| 508 | 20240408 | 102700 | 75920154500 | 214000 | 214500 | 214500 | 214000 | 1109 |
| 509 | 20240408 | 102600 | 75682671500 | 214500 | 215000 | 215500 | 214000 | 6092 |
| 510 | 20240408 | 102500 | 74374385000 | 215500 | 215500 | 216000 | 215000 | 2551 |
| 511 | 20240408 | 102400 | 73824810000 | 216000 | 216000 | 216000 | 215500 | 533 |
| 512 | 20240408 | 102300 | 73709767500 | 216000 | 216000 | 216500 | 215500 | 802 |
| 513 | 20240408 | 102200 | 73536542500 | 216000 | 216000 | 216500 | 216000 | 742 |
| 514 | 20240408 | 102100 | 73376196000 | 216000 | 216000 | 216500 | 216000 | 801 |
| 515 | 20240408 | 102000 | 73203150000 | 216500 | 216500 | 216500 | 216000 | 580 |
| 516 | 20240408 | 101900 | 73077852000 | 216000 | 216000 | 216500 | 215500 | 1610 |
| 517 | 20240408 | 101800 | 72730459000 | 215500 | 217000 | 217000 | 215500 | 5374 |
| 518 | 20240408 | 101700 | 71569714000 | 216500 | 217000 | 217500 | 216500 | 1068 |
| 519 | 20240408 | 101600 | 71337945000 | 217000 | 217500 | 217500 | 216500 | 1096 |
| 520 | 20240408 | 101500 | 71100093000 | 217000 | 217500 | 217500 | 217000 | 955 |
| 521 | 20240408 | 101400 | 70892791000 | 217000 | 217500 | 218000 | 217000 | 1596 |
| 522 | 20240408 | 101300 | 70545714500 | 217500 | 217500 | 217500 | 217000 | 592 |
| 523 | 20240408 | 101200 | 70417010000 | 217500 | 217500 | 217500 | 217000 | 475 |
| 524 | 20240408 | 101100 | 70313812500 | 217000 | 217500 | 217500 | 217000 | 1849 |
| 525 | 20240408 | 101000 | 69912039500 | 217500 | 218500 | 218500 | 217500 | 1378 |
| 526 | 20240408 | 100900 | 69611666000 | 218500 | 218000 | 218500 | 218000 | 809 |
| 527 | 20240408 | 100800 | 69434976000 | 218500 | 218500 | 218500 | 218000 | 556 |
| 528 | 20240408 | 100700 | 69313565000 | 218000 | 218000 | 218500 | 217500 | 2279 |
| 529 | 20240408 | 100600 | 68816680000 | 218000 | 219500 | 219500 | 218000 | 2489 |
| 530 | 20240408 | 100500 | 68272140500 | 219500 | 221000 | 221000 | 219000 | 5007 |
| 531 | 20240408 | 100400 | 67169895000 | 221000 | 220000 | 221000 | 219500 | 12380 |
| 532 | 20240408 | 100300 | 64441106000 | 220000 | 219000 | 220000 | 219000 | 6649 |
| 533 | 20240408 | 100200 | 62982359500 | 219000 | 219000 | 219000 | 218500 | 4691 |
| 534 | 20240408 | 100100 | 61955868000 | 219000 | 218000 | 219000 | 218000 | 1890 |
| 535 | 20240408 | 100000 | 61542850500 | 218000 | 217000 | 218500 | 217000 | 941 |
| 536 | 20240408 | 095900 | 61337990500 | 217000 | 217000 | 217500 | 217000 | 1076 |
| 537 | 20240408 | 095800 | 61104285000 | 217000 | 217000 | 217500 | 217000 | 771 |
| 538 | 20240408 | 095700 | 60936813500 | 217000 | 218500 | 219000 | 217000 | 3481 |
| 539 | 20240408 | 095600 | 60178446500 | 218000 | 218500 | 219000 | 218000 | 1281 |
| 540 | 20240408 | 095500 | 59898597500 | 218500 | 218500 | 219000 | 218000 | 1063 |
| 541 | 20240408 | 095400 | 59666366000 | 218500 | 218500 | 219000 | 218000 | 1108 |
| 542 | 20240408 | 095300 | 59424247500 | 218500 | 219000 | 219000 | 218000 | 4234 |
| 543 | 20240408 | 095200 | 58498437000 | 219000 | 218500 | 219000 | 218000 | 5552 |
| 544 | 20240408 | 095100 | 57284182500 | 218500 | 218000 | 218500 | 217500 | 3111 |
| 545 | 20240408 | 095000 | 56606261500 | 218000 | 217500 | 218000 | 217500 | 1656 |
| 546 | 20240408 | 094900 | 56245780500 | 217500 | 218500 | 218500 | 217500 | 1791 |
| 547 | 20240408 | 094800 | 55855221000 | 218500 | 218000 | 218500 | 217500 | 4356 |
| 548 | 20240408 | 094700 | 54905202500 | 218000 | 216000 | 218000 | 216000 | 3277 |
| 549 | 20240408 | 094600 | 54193993000 | 216000 | 216500 | 216500 | 216000 | 1731 |
| 550 | 20240408 | 094500 | 53820045000 | 216500 | 217000 | 217500 | 216000 | 4649 |
| 551 | 20240408 | 094400 | 52811509500 | 217500 | 217000 | 217500 | 217000 | 1797 |
| 552 | 20240408 | 094300 | 52420717000 | 217500 | 217000 | 217500 | 216500 | 1730 |
| 553 | 20240408 | 094200 | 52045361500 | 217000 | 216000 | 217000 | 216000 | 2213 |
| 554 | 20240408 | 094100 | 51566203500 | 216000 | 217000 | 217000 | 216000 | 2944 |
| 555 | 20240408 | 094000 | 50928515000 | 216500 | 216000 | 217000 | 215500 | 3490 |
| 556 | 20240408 | 093900 | 50173937500 | 216000 | 216500 | 216500 | 215500 | 1762 |
| 557 | 20240408 | 093800 | 49793210000 | 216500 | 215500 | 216500 | 215500 | 1800 |
| 558 | 20240408 | 093700 | 49404389500 | 216000 | 214000 | 216000 | 214000 | 4862 |
| 559 | 20240408 | 093600 | 48358581500 | 214500 | 214500 | 214500 | 214000 | 251 |
| 560 | 20240408 | 093500 | 48304766500 | 214000 | 214000 | 214500 | 214000 | 874 |
| 561 | 20240408 | 093400 | 48117333500 | 213500 | 214000 | 214500 | 213500 | 2087 |
| 562 | 20240408 | 093300 | 47671025500 | 214000 | 214000 | 214500 | 213500 | 890 |
| 563 | 20240408 | 093200 | 47480401500 | 213500 | 213000 | 214500 | 213000 | 1833 |
| 564 | 20240408 | 093100 | 47088727500 | 213500 | 214000 | 214500 | 213000 | 2651 |
| 565 | 20240408 | 093000 | 46522285000 | 214000 | 213000 | 215000 | 213000 | 1578 |
| 566 | 20240408 | 092900 | 46184696000 | 213500 | 212500 | 213500 | 212500 | 3068 |
| 567 | 20240408 | 092800 | 45531998000 | 212500 | 213500 | 213500 | 212500 | 3031 |
| 568 | 20240408 | 092700 | 44886676500 | 213500 | 215000 | 216000 | 213500 | 5418 |
| 569 | 20240408 | 092600 | 43727293000 | 216000 | 215500 | 216000 | 215000 | 1335 |
| 570 | 20240408 | 092500 | 43439807000 | 216000 | 214500 | 216000 | 214500 | 1519 |
| 571 | 20240408 | 092400 | 43113277500 | 215000 | 215500 | 216500 | 214500 | 3272 |
| 572 | 20240408 | 092300 | 42408749000 | 216000 | 216000 | 216500 | 215500 | 3270 |
| 573 | 20240408 | 092200 | 41702543000 | 216000 | 216000 | 216500 | 215500 | 1086 |
| 574 | 20240408 | 092100 | 41467940500 | 215500 | 217000 | 217500 | 215000 | 5837 |
| 575 | 20240408 | 092000 | 40207188500 | 217000 | 216000 | 217000 | 216000 | 4309 |
| 576 | 20240408 | 091900 | 39273750000 | 216000 | 215500 | 216000 | 215000 | 3347 |
| 577 | 20240408 | 091800 | 38552127500 | 215000 | 215500 | 216000 | 214500 | 5029 |
| 578 | 20240408 | 091700 | 37470059500 | 215500 | 214500 | 216000 | 214000 | 3522 |
| 579 | 20240408 | 091600 | 36712676000 | 214000 | 214000 | 214500 | 213500 | 1352 |
| 580 | 20240408 | 091500 | 36423382000 | 213500 | 214000 | 214500 | 213500 | 3766 |
| 581 | 20240408 | 091400 | 35617049000 | 214000 | 214500 | 214500 | 213500 | 2584 |
| 582 | 20240408 | 091300 | 35064025500 | 214500 | 212500 | 214500 | 212500 | 3124 |
| 583 | 20240408 | 091200 | 34396632000 | 213000 | 212000 | 213000 | 211000 | 5528 |
| 584 | 20240408 | 091100 | 33225747000 | 212500 | 213000 | 213000 | 212000 | 5569 |
| 585 | 20240408 | 091000 | 32042772000 | 213500 | 212500 | 213500 | 211500 | 5172 |
| 586 | 20240408 | 090900 | 30944183500 | 212500 | 212000 | 213500 | 211500 | 6099 |
| 587 | 20240408 | 090800 | 29649444000 | 212000 | 213500 | 214000 | 212000 | 6898 |
| 588 | 20240408 | 090700 | 28180834500 | 214000 | 212000 | 214500 | 211000 | 9593 |
| 589 | 20240408 | 090600 | 26140461500 | 212000 | 213500 | 214000 | 211500 | 8006 |
| 590 | 20240408 | 090500 | 24437899500 | 213500 | 216000 | 216500 | 213000 | 14420 |
| 591 | 20240408 | 090400 | 21348871000 | 216000 | 218500 | 218500 | 216000 | 12147 |
| 592 | 20240408 | 090300 | 18714181500 | 218500 | 218000 | 219500 | 217500 | 20047 |
| 593 | 20240408 | 090200 | 14334914000 | 218000 | 217500 | 219000 | 215500 | 24627 |
| 594 | 20240408 | 090100 | 8974450500 | 217500 | 213000 | 218000 | 212500 | 21491 |
| 595 | 20240408 | 090000 | 4337986500 | 213000 | 212000 | 213500 | 212000 | 19757 |